Nomura Holdings Inc ADR (NY: NMR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	4.330	4.337	4.315	4.330	316,683	-0.08(-1.84%)
Mar 30, 2015	4.411	4.426	4.389	4.411	135,607	+0.01(+0.17%)
Mar 27, 2015	4.389	4.403	4.337	4.404	339,677	+0.07(+1.60%)
Mar 26, 2015	4.341	4.341	4.305	4.334	335,027	-0.07(-1.48%)
Mar 25, 2015	4.450	4.457	4.392	4.399	176,385	-0.05(-1.14%)
Mar 24, 2015	4.443	4.465	4.428	4.450	213,182	-0.01(-0.32%)
Mar 23, 2015	4.457	4.486	4.457	4.465	132,368	+0.01(+0.16%)
Mar 20, 2015	4.414	4.465	4.414	4.457	245,288	+0.09(+1.99%)
Mar 19, 2015	4.392	4.392	4.349	4.370	175,020	-0.03(-0.66%)
Mar 18, 2015	4.356	4.428	4.349	4.399	220,336	+0.04(+1.00%)
Mar 17, 2015	4.363	4.363	4.331	4.356	239,590	-0.01(-0.33%)
Mar 16, 2015	4.370	4.392	4.349	4.370	485,139	+0.02(+0.50%)
Mar 13, 2015	4.349	4.356	4.320	4.349	306,680	+0.00(+0.00%)
Mar 12, 2015	4.305	4.349	4.305	4.349	260,967	+0.11(+2.56%)
Mar 11, 2015	4.247	4.247	4.218	4.240	157,789	-0.01(-0.17%)
Mar 10, 2015	4.262	4.262	4.233	4.247	369,676	-0.09(-2.17%)
Mar 09, 2015	4.327	4.349	4.305	4.341	536,236	+0.04(+0.84%)
Mar 06, 2015	4.349	4.349	4.305	4.305	420,336	+0.03(+0.68%)
Mar 05, 2015	4.291	4.291	4.255	4.276	196,271	-0.02(-0.51%)
Mar 04, 2015	4.291	4.298	4.262	4.298	377,297	-0.04(-1.00%)
Mar 03, 2015	4.356	4.360	4.327	4.341	306,536	-0.07(-1.48%)
Mar 02, 2015	4.407	4.428	4.392	4.407	335,285	-0.06(-1.30%)
Feb 27, 2015	4.479	4.486	4.457	4.465	407,709	+0.01(+0.16%)
Feb 26, 2015	4.428	4.465	4.428	4.457	293,870	+0.06(+1.32%)
Feb 25, 2015	4.385	4.407	4.385	4.399	164,166	-0.02(-0.49%)
Feb 24, 2015	4.385	4.421	4.385	4.421	247,513	+0.03(+0.66%)
Feb 23, 2015	4.392	4.399	4.370	4.392	412,600	-0.06(-1.30%)
Feb 20, 2015	4.399	4.457	4.392	4.450	428,601	+0.07(+1.66%)
Feb 19, 2015	4.334	4.392	4.334	4.378	475,615	+0.12(+2.90%)
Feb 18, 2015	4.247	4.269	4.240	4.255	436,073	+0.07(+1.56%)
Feb 17, 2015	4.168	4.197	4.153	4.189	260,585	+0.09(+2.12%)
Feb 13, 2015	4.088	4.102	4.102	4.102	302,847	+0.08(+1.98%)
Feb 12, 2015	3.994	4.030	3.979	4.023	775,202	+0.02(+0.54%)
Feb 11, 2015	3.972	4.015	3.965	4.001	589,015	+0.01(+0.36%)
Feb 10, 2015	3.957	3.986	3.936	3.986	516,989	+0.07(+1.85%)
Feb 09, 2015	3.914	3.936	3.907	3.914	190,468	-0.04(-0.92%)
Feb 06, 2015	3.943	3.968	3.936	3.950	433,351	+0.04(+0.93%)
Feb 05, 2015	3.885	3.921	3.884	3.914	708,576	+0.01(+0.19%)
Feb 04, 2015	3.863	3.943	3.856	3.907	1,074,344	+0.04(+1.13%)
Feb 03, 2015	3.841	3.878	3.834	3.863	569,558	-0.02(-0.56%)
Feb 02, 2015	3.870	3.885	3.841	3.885	382,960	+0.05(+1.32%)
Jan 30, 2015	3.870	3.878	3.827	3.834	1,431,625	-0.10(-2.58%)
Jan 29, 2015	3.943	3.986	3.914	3.936	568,482	+0.12(+3.04%)
Jan 28, 2015	3.863	3.870	3.812	3.820	466,895	-0.02(-0.57%)
Jan 27, 2015	3.856	3.870	3.827	3.841	474,584	-0.04(-0.93%)
Jan 26, 2015	3.856	3.892	3.841	3.878	315,370	+0.02(+0.56%)
Jan 23, 2015	3.870	3.878	3.835	3.856	329,875	-0.01(-0.37%)
Jan 22, 2015	3.834	3.892	3.812	3.870	597,143	+0.01(+0.19%)
Jan 21, 2015	3.841	3.863	3.820	3.863	1,533,321	-0.01(-0.19%)
Jan 20, 2015	3.863	3.885	3.841	3.870	1,099,736	+0.04(+1.14%)
Jan 16, 2015	3.834	3.841	3.798	3.827	1,243,551	+0.01(+0.19%)
Jan 15, 2015	3.841	3.863	3.798	3.820	676,157	-0.04(-0.94%)
Jan 14, 2015	3.863	3.878	3.827	3.856	611,035	-0.05(-1.30%)
Jan 13, 2015	3.928	3.972	3.870	3.907	497,609	+0.02(+0.56%)
Jan 12, 2015	3.885	3.892	3.841	3.885	457,816	+0.01(+0.37%)
Jan 09, 2015	3.936	3.943	3.863	3.870	696,745	-0.15(-3.78%)
Jan 08, 2015	4.023	4.034	4.008	4.023	456,875	-0.01(-0.18%)
Jan 07, 2015	4.052	4.073	4.030	4.030	270,872	+0.05(+1.27%)
Jan 06, 2015	4.030	4.037	3.943	3.979	552,794	-0.04(-1.08%)
Jan 05, 2015	4.073	4.073	4.008	4.023	395,939	-0.10(-2.46%)

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.