Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nomura Holdings, Inc. logo
8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8604.T: Nomura Holdings, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 867.4212
CLOSE 868.1069

Low

LOW 629.3

High

HIGH 1,021
DATEOPENHIGHLOWCLOSE
01/04/2024635645.9629.3642.5
01/05/2024648670647.9669.2
01/09/2024680.6682.5672.2675.3
01/10/2024672.8681.7668.1676.2
01/11/2024686.2699.3686.1693.8
01/12/2024702.5708685.1690
01/15/2024689.8728689.3724.2
01/16/2024731738.5728.7732.5
01/17/2024734752.1726.9727.6
01/18/2024732.4734.1721.6721.7
01/19/2024732.8734720.6730.6
01/22/2024742.8752.2737.3752.2
01/23/2024743.6749.8737742.7
01/24/2024742.1743.2735.6740.7
01/25/2024755.7764.8752.7757.6
01/26/2024751752.9742743.2
01/29/2024755.4770755.2766
01/30/2024763.9764757.6759.5
01/31/2024759.5769.2753.6769.2
02/01/2024810829.9801808.8
02/02/2024795798.2787792.6
02/05/2024802.3813.3791811.9
02/06/2024804823.3801818.4
02/07/2024810816.4800.6807.7
02/08/2024813.9814.6802.3809.7
02/09/2024811.5815.5803.2803.2
02/13/2024811.6822.4810.9816.6
02/14/2024809.1810.7796.1804.7
02/15/2024815815.6804808.7
02/16/2024815831.5813.5828.1
02/19/2024828.3842822.2841.8
02/20/2024845854.7828.4831.2
02/21/2024837839.6828836.3
02/22/2024841.5851.3837.7849.9
02/26/2024854855.6843.6846.1
02/27/2024848.3871.9845.1855.5
02/28/2024857.2864.4851.5860.1
02/29/2024857857842.3850.8
03/01/2024853.1871.1850.1871.1
03/04/2024881887.9869.2877.9
03/05/2024886.3912.5877906.7
03/06/2024908.6918.1900918.1
03/07/2024927.2947912918.9
03/08/2024918930.8909.1919.4
03/11/2024900901871.5885.8
03/12/2024875892.5866.6890.7
03/13/2024903.7909.9883.1893
03/14/2024896908.2889906.8
03/15/2024900917.7899.8911.4
03/18/2024915947.9915941.3
03/19/2024943.5954932.3954
03/21/2024977989971989
03/22/20241,0001,002978984.8
03/25/20249901,006980.4980.6
03/26/2024977983.5968980
03/27/2024981.5991.5976.1980.6
03/28/2024969.4974958.5964.2
03/29/2024977.8979.7967.5977.6
04/01/2024980985923.3924.7
04/02/2024931.8941.3926930.9
04/03/2024920935.4911.3929.2
04/04/2024939.9954.3935.3947.7
04/05/2024922928.7906.9922.7
04/08/2024937.7957.5932.1937.2
04/09/2024949.2952.7942.2950.6
04/10/2024932.8947.7931.3941
04/11/2024942.4958.6937956
04/12/2024956.2963.4949.3957.3
04/15/2024938958928.7957.2
04/16/2024934.5940.4910.3914.4
04/17/2024918.3920893.4896.2
04/18/2024890910.6881.1906.3
04/19/2024896.1902.3864876.4
04/22/2024885904.1883.5897.3
04/23/2024906.3916896.4904.2
04/24/2024908921.4903.2921.4
04/25/2024915916.8899.4900.2
04/26/2024905922.2899.2914.2
04/30/2024905.1919.6893900
05/01/2024877.8878.9859.1868.9
05/02/2024867.9876.7859876.4
05/07/2024905928.2900927.8
05/08/2024917.4921.9891.5895.8
05/09/2024893893.8874.4879.5
05/10/2024894895.6880.8887.3
05/13/2024881.1891.3880.3890.3
05/14/2024887897878.8883.5
05/15/2024894.7907.7886.3887.5
05/16/2024893.3918.1889.3915.9
05/17/2024906.2920.2900917.3
05/20/2024912.1921.7902.1908
05/21/2024907.8912.8901.5903.5
05/22/2024916.2930912924.1
05/23/2024928.7946.3916.6946.1
05/24/2024931.2937.7922.3929
05/27/2024929.3943.2929.3940.7
05/28/2024941.3942.5933.5936.3
05/29/2024945957926.4928.2
05/30/2024916.6923.4906909.5
05/31/2024903.9953.8902950.5
06/03/2024962.6996.4960.5988.3
06/04/2024985998980.6986.3
06/05/2024972.9972.9948.4961.7
06/06/2024976.7992973983.4
06/07/2024978984.5965.1971.5
06/10/2024965.8976.5962.5962.7
06/11/2024969.6972.4938.1939.5
06/12/2024919927.5911.7916
06/13/2024931938.9914915.9
06/14/2024909.1926.7908.2924.3
06/17/2024912914.4892.5898
06/18/2024913913.1897.2900.5
06/19/2024909.8909.8895.3898.8
06/20/2024891.2893.4877.6890.5
06/21/2024901.7908.5892.9896.8
06/24/2024891906.3890.5901.3
06/25/2024920934.9918.6934.6
06/26/2024935.7946.2928.5938.5
06/27/2024930937.3912.4914
06/28/2024923.2932920.3922
07/01/2024926940.3925.6937
07/02/2024942964.4939.4962.1
07/03/2024969979.4956.1968.3
07/04/2024968.4972.8961.8966
07/05/2024962.4971953959
07/08/2024959.5966.8954954.9
07/09/2024952960938.3954.2
07/10/2024959.6979951.7971.3
07/11/2024980983.7963.6965.2
07/12/2024951.4959.9947.5953.7
07/16/2024956.5989.7956.2988.6
07/17/20241,0001,021989.3996
07/18/2024972.5993969.5975.6
07/19/2024971.8974.8962.3971.5
07/22/2024970972.1951.1953.4
07/23/2024964.8969.3958.1962.5
07/24/2024952959931.8932
07/25/2024902904.9885.4886.9
07/26/2024884895870.2880.3
07/29/2024893913.3888.2910.7
07/30/2024897.5916.9892.2908.9
07/31/2024910949.3882.8940.1
08/01/2024940940895.1904.4
08/02/2024850852.8802.1806.8
08/05/2024666.8720656.8656.8
08/06/2024721.8734.7693.3730.1
08/07/2024695775.9695749.5
08/08/2024728.8745717724.9
08/09/2024759.6761.6722739.8
08/13/2024761.1785754.5784.3
08/14/2024789806.3783792.1
08/15/2024804.7831799.9817.3
08/16/2024847.3855.6840.5854.1
08/19/2024848858.1832.5836.9
08/20/2024851.9853835849.9
08/21/2024835847.2833847.2
08/22/2024839.6843.4824834.6
08/23/2024840846.3829.7846.3
08/26/2024845845825832.8
08/27/2024836838.6823.6833.8
08/28/2024836836.8824.2836.8
08/29/2024835.8842827.2836.8
08/30/2024835848.7832.4848.3
09/02/2024859.2862845852.3
09/03/2024852.3866.6848864.5
09/04/2024828838.3809.4810.9
09/05/2024791829.7790817.8
09/06/2024811817.1793.1801.9
09/09/2024770788.4763787
09/10/2024790795778.1778.4
09/11/2024760.5763.5736.7749.4
09/12/2024770771.8754.2768.4
09/13/2024766.7768757.2763.3
09/17/2024768.7773.9727.5743.4
09/18/2024757.9761.9742754
09/19/2024784787769.3774.9
09/20/2024788.9794.6782788.1
09/24/2024798801.6783.1784.5
09/25/2024785.2789.6760.6773
09/26/2024782.3799.1777.1799.1
09/27/2024799.8810.5777808.1
09/30/2024749768.1741.3743
10/01/2024758773.8750.8770
10/02/2024755771.4754.4760.4
10/03/2024790.4791.4772.8779.6
10/04/2024780.8786.9775.1779.1
10/07/2024809.1825.8809823.3
10/08/2024812820793.2794.7
10/09/2024804.3804.3781.7791
10/10/2024802802790.4793.2
10/11/2024796.1801784.1790
10/15/2024802.6807.8797.1798.6
10/16/2024786800.7780.5790.8
10/17/2024795.8807.4792.1806.3
10/18/2024808808.5794.3800.2
10/21/2024797.7798.5786.7792
10/22/2024785.2789.2772.3780.9
10/23/2024780782.1771.2776.7
10/24/2024762.5778.2760.1772.8
10/25/2024774.6775.9761.9768.7
10/28/2024759788.5757.9783.7
10/29/2024792.4803.4789.5802.5
10/30/2024801.9808.3790.5800.9
10/31/2024794804.8790.1799.2
11/01/2024780785.1772.7777.6
11/05/2024807.6861.3805860.1
11/06/2024860871.3841871.3
11/07/2024897900877.8886.2
11/08/2024900910897.5907.8
11/11/2024900906.6891.1906.3
11/12/2024907936906.6919.8
11/13/2024918.5924.9892.8900
11/14/2024906918.2901.6904.9
11/15/2024919.9921.8907.7915.7
11/18/2024913.3930911.3925.1
11/19/2024929.4942.4923.5939.8
11/20/2024946946.6931.4932.9
11/21/2024935937.8928.5928.6
11/22/2024938.1938.1924930
11/25/2024933946.6928933.7
11/26/2024924.8928908.4922.3
11/27/2024910.6914.7896.2900
11/28/2024891909.2889.8902.8
11/29/2024893.9902.3890.3901.4
12/02/2024908927.8905921.4
12/03/2024928.6941.5923.5935.6
12/04/2024935.1938.5923.3924.9
12/05/2024932934.9923933.4
12/06/2024935936.1913.8923.6
12/09/2024924.9924.9908.8921
12/10/2024926.6931.7918.4923
12/11/2024930931.7913.9924
12/12/2024935.2935.7922.6922.6
12/13/2024907.6920.8906914.8
12/16/2024915921.6910914.3
12/17/2024910915.3891.1891.7
12/18/2024895911.2892.6904
12/19/2024887.6905.4881.3896.2
12/20/2024904.5911.3893.3893.3
12/23/2024905.5905.6898902.8
12/24/2024901.4907.9900.3907.9
12/25/2024916.4916.4901911.9
12/26/2024912924.7910.3923.4
12/27/2024925937.2924.2936
12/30/2024936949.3928.1931.3