Nomura Holdings Inc ADR (NY: NMR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.94	11.25	10.85	11.07	618,549	+0.23(+2.11%)
Oct 28, 2005	10.84	10.84	10.68	10.84	618,269	+0.06(+0.60%)
Oct 27, 2005	10.88	10.95	10.73	10.78	924,186	+0.20(+1.89%)
Oct 26, 2005	10.65	10.75	10.58	10.58	322,569	-0.01(-0.07%)
Oct 25, 2005	10.54	10.70	10.54	10.58	179,827	+0.11(+1.09%)
Oct 24, 2005	10.36	10.50	10.36	10.47	272,049	+0.17(+1.67%)
Oct 21, 2005	10.29	10.38	10.27	10.30	298,359	+0.15(+1.48%)
Oct 20, 2005	10.20	10.30	10.13	10.15	431,585	-0.27(-2.61%)
Oct 19, 2005	10.24	10.59	10.18	10.42	427,806	-0.03(-0.27%)
Oct 18, 2005	10.43	10.47	10.39	10.45	305,356	-0.16(-1.48%)
Oct 17, 2005	10.62	10.66	10.57	10.60	464,332	-0.22(-2.05%)
Oct 14, 2005	10.63	10.83	10.58	10.83	384,284	+0.16(+1.47%)
Oct 13, 2005	10.55	10.68	10.47	10.67	679,845	+0.06(+0.61%)
Oct 12, 2005	10.80	10.80	10.54	10.60	532,624	-0.20(-1.85%)
Oct 11, 2005	10.79	10.83	10.74	10.80	1,015,989	+0.35(+3.35%)
Oct 10, 2005	10.58	10.59	10.45	10.45	385,963	-0.16(-1.48%)
Oct 07, 2005	10.54	10.71	10.50	10.61	302,557	+0.26(+2.48%)
Oct 06, 2005	10.48	10.49	10.29	10.35	526,047	-0.20(-1.90%)
Oct 05, 2005	10.79	10.79	10.55	10.55	397,299	-0.25(-2.31%)
Oct 04, 2005	10.86	10.89	10.80	10.80	1,141,518	-0.03(-0.26%)
Oct 03, 2005	10.86	10.86	10.73	10.83	569,289	-0.27(-2.44%)
Sep 30, 2005	11.18	11.19	11.05	11.10	331,246	-0.17(-1.52%)
Sep 29, 2005	11.25	11.32	11.20	11.28	976,525	-0.01(-0.13%)
Sep 28, 2005	11.29	11.33	11.18	11.29	2,863,521	+0.23(+2.07%)
Sep 27, 2005	10.99	11.10	10.92	11.06	1,518,385	+0.07(+0.65%)
Sep 26, 2005	10.86	10.99	10.86	10.99	1,426,583	+0.34(+3.15%)
Sep 23, 2005	10.65	10.68	10.54	10.65	1,204,912	+0.08(+0.74%)
Sep 22, 2005	10.53	10.58	10.47	10.58	442,081	-0.11(-1.07%)
Sep 21, 2005	10.60	10.80	10.59	10.69	1,261,869	+0.33(+3.17%)
Sep 20, 2005	10.36	10.49	10.28	10.36	1,313,228	+0.14(+1.40%)
Sep 19, 2005	10.35	10.35	10.19	10.22	401,637	-0.10(-0.97%)
Sep 16, 2005	10.19	10.34	10.17	10.32	523,388	+0.31(+3.07%)
Sep 15, 2005	10.03	10.05	9.975	10.01	385,684	+0.21(+2.11%)
Sep 14, 2005	9.818	9.897	9.797	9.804	219,571	-0.06(-0.58%)
Sep 13, 2005	9.883	9.897	9.840	9.861	306,755	+0.04(+0.36%)
Sep 12, 2005	9.825	9.897	9.797	9.825	416,891	+0.07(+0.73%)
Sep 09, 2005	9.682	9.811	9.632	9.754	308,155	+0.24(+2.48%)
Sep 08, 2005	9.504	9.604	9.504	9.518	264,912	-0.15(-1.55%)
Sep 07, 2005	9.682	9.725	9.647	9.668	365,392	-0.13(-1.31%)
Sep 06, 2005	9.775	9.833	9.725	9.797	201,098	-0.04(-0.36%)
Sep 02, 2005	9.883	9.890	9.804	9.833	139,243	-0.09(-0.94%)
Sep 01, 2005	9.825	9.925	9.804	9.925	196,480	+0.09(+0.94%)
Aug 31, 2005	9.833	9.840	9.640	9.833	206,976	+0.06(+0.58%)
Aug 30, 2005	9.783	9.790	9.682	9.775	1,035,581	+0.06(+0.59%)
Aug 29, 2005	9.682	9.761	9.647	9.718	668,509	-0.09(-0.95%)
Aug 26, 2005	9.875	9.890	9.775	9.811	1,053,633	-0.06(-0.65%)
Aug 25, 2005	9.854	9.947	9.854	9.875	231,466	+0.12(+1.25%)
Aug 24, 2005	9.818	9.868	9.740	9.754	424,868	-0.03(-0.29%)
Aug 23, 2005	9.811	9.825	9.740	9.783	501,557	-0.12(-1.23%)
Aug 22, 2005	9.861	9.918	9.825	9.904	496,379	+0.52(+5.56%)
Aug 19, 2005	9.289	9.440	9.289	9.382	194,661	-0.01(-0.08%)
Aug 18, 2005	9.390	9.432	9.354	9.390	227,687	-0.18(-1.87%)
Aug 17, 2005	9.432	9.668	9.432	9.568	504,915	+0.06(+0.60%)
Aug 16, 2005	9.554	9.597	9.461	9.511	366,511	-0.31(-3.20%)
Aug 15, 2005	9.718	9.840	9.675	9.825	414,652	+0.19(+2.00%)
Aug 12, 2005	9.632	9.661	9.582	9.632	477,766	+0.00(+0.00%)
Aug 11, 2005	9.418	9.632	9.418	9.632	413,532	+0.46(+4.98%)
Aug 10, 2005	9.125	9.375	9.082	9.175	716,370	+0.51(+5.85%)
Aug 09, 2005	8.646	8.718	8.646	8.668	181,646	+0.09(+1.08%)
Aug 08, 2005	8.639	8.668	8.575	8.575	181,366	-0.06(-0.74%)
Aug 05, 2005	8.682	8.696	8.625	8.639	294,161	-0.08(-0.90%)
Aug 04, 2005	8.668	8.725	8.646	8.718	521,429	+0.06(+0.74%)
Aug 03, 2005	8.518	8.668	8.518	8.653	295,840	+0.21(+2.45%)
Aug 02, 2005	8.461	8.461	8.361	8.446	412,273	-0.01(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.