Nomura Holdings Inc ADR (NY: NMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.08	14.16	13.97	14.08	490,641	+0.00(+0.00%)
May 30, 2006	14.33	14.37	14.07	14.08	517,790	-0.27(-1.89%)
May 26, 2006	14.19	14.45	14.19	14.35	497,638	+0.16(+1.11%)
May 25, 2006	14.11	14.22	14.03	14.19	1,049,575	-0.14(-1.00%)
May 24, 2006	14.29	14.48	14.08	14.33	1,070,287	+0.21(+1.52%)
May 23, 2006	14.15	14.36	14.11	14.12	1,556,730	+0.01(+0.05%)
May 22, 2006	14.34	14.37	13.94	14.11	989,399	-0.94(-6.27%)
May 19, 2006	14.88	15.11	14.83	15.06	392,541	+0.22(+1.49%)
May 18, 2006	14.88	15.01	14.75	14.83	309,974	-0.01(-0.10%)
May 17, 2006	15.42	15.43	14.79	14.85	905,573	-0.66(-4.24%)
May 16, 2006	15.44	15.54	15.38	15.51	582,584	-0.43(-2.69%)
May 15, 2006	15.87	15.96	15.71	15.94	364,412	+0.06(+0.41%)
May 12, 2006	16.14	16.18	15.76	15.87	655,494	-0.26(-1.64%)
May 11, 2006	16.47	16.48	16.08	16.14	603,296	-0.61(-3.67%)
May 10, 2006	16.95	16.95	16.63	16.75	487,562	-0.44(-2.54%)
May 09, 2006	17.14	17.21	17.04	17.19	645,558	+0.01(+0.08%)
May 08, 2006	16.95	17.36	16.95	17.17	857,433	+0.49(+2.96%)
May 05, 2006	16.32	16.73	16.32	16.68	545,219	+0.38(+2.32%)
May 04, 2006	16.22	16.41	16.21	16.30	238,183	+0.08(+0.48%)
May 03, 2006	16.22	16.29	16.04	16.22	259,595	-0.09(-0.53%)
May 02, 2006	16.15	16.36	16.15	16.31	323,269	+0.55(+3.49%)
May 01, 2006	16.01	16.06	15.69	15.76	490,081	-0.45(-2.78%)
Apr 28, 2006	16.15	16.26	16.06	16.21	495,539	+0.01(+0.09%)
Apr 27, 2006	16.14	16.24	15.90	16.19	615,191	+0.10(+0.62%)
Apr 26, 2006	15.98	16.09	15.97	16.09	310,254	+0.11(+0.72%)
Apr 25, 2006	15.92	16.04	15.92	15.98	320,890	+0.24(+1.50%)
Apr 24, 2006	15.71	15.76	15.63	15.74	405,695	-0.31(-1.96%)
Apr 21, 2006	16.14	16.14	15.94	16.06	786,062	-0.13(-0.79%)
Apr 20, 2006	16.22	16.29	16.16	16.19	696,358	+0.00(+0.00%)
Apr 19, 2006	16.06	16.31	16.02	16.19	754,015	-0.33(-1.99%)
Apr 18, 2006	16.21	16.52	16.21	16.51	750,516	+0.82(+5.24%)
Apr 17, 2006	15.76	15.83	15.68	15.69	504,915	-0.41(-2.53%)
Apr 13, 2006	16.30	16.12	16.01	16.10	290,522	-0.20(-1.23%)
Apr 12, 2006	16.11	16.30	16.11	16.30	395,619	-0.03(-0.18%)
Apr 11, 2006	16.44	16.46	16.26	16.33	517,370	-0.30(-1.81%)
Apr 10, 2006	16.64	16.66	16.56	16.63	343,001	+0.13(+0.78%)
Apr 07, 2006	16.64	16.69	16.44	16.50	519,329	+0.01(+0.09%)
Apr 06, 2006	16.52	16.54	16.39	16.49	648,217	+0.01(+0.09%)
Apr 05, 2006	16.24	16.47	16.24	16.47	554,595	+0.11(+0.70%)
Apr 04, 2006	16.21	16.36	16.16	16.36	410,453	+0.29(+1.82%)
Apr 03, 2006	16.01	16.13	15.93	16.06	699,996	+0.22(+1.40%)
Mar 31, 2006	15.85	15.90	15.70	15.84	836,861	+0.00(+0.00%)
Mar 30, 2006	15.69	15.86	15.68	15.84	505,055	+0.39(+2.50%)
Mar 29, 2006	15.19	15.50	15.19	15.46	603,575	+0.34(+2.27%)
Mar 28, 2006	15.31	15.36	15.05	15.11	488,262	-0.41(-2.62%)
Mar 27, 2006	15.56	15.56	15.44	15.52	333,345	-0.10(-0.64%)
Mar 24, 2006	15.43	15.70	15.43	15.62	357,975	+0.35(+2.29%)
Mar 23, 2006	15.41	15.43	15.15	15.27	641,360	-0.44(-2.78%)
Mar 22, 2006	15.58	15.75	15.56	15.71	443,620	-0.04(-0.23%)
Mar 21, 2006	15.85	15.88	15.71	15.74	640,800	-0.19(-1.21%)
Mar 20, 2006	15.99	16.03	15.86	15.94	1,240,318	+0.49(+3.19%)
Mar 17, 2006	15.33	15.44	15.31	15.44	637,302	+0.67(+4.55%)
Mar 16, 2006	14.83	14.93	14.75	14.77	591,680	-0.15(-1.01%)
Mar 15, 2006	14.83	14.93	14.76	14.92	386,803	+0.41(+2.81%)
Mar 14, 2006	14.24	14.52	14.22	14.51	493,860	+0.17(+1.20%)
Mar 13, 2006	14.29	14.38	14.28	14.34	522,968	+0.25(+1.77%)
Mar 10, 2006	13.90	14.13	13.87	14.09	493,020	+0.35(+2.55%)
Mar 09, 2006	13.96	13.98	13.73	13.74	495,819	-0.03(-0.21%)
Mar 08, 2006	13.71	13.79	13.53	13.77	496,099	+0.10(+0.73%)
Mar 07, 2006	13.79	13.79	13.63	13.67	292,061	-0.11(-0.78%)
Mar 06, 2006	13.86	13.93	13.73	13.78	485,743	+0.26(+1.90%)
Mar 03, 2006	13.51	13.61	13.50	13.52	615,051	-0.02(-0.16%)
Mar 02, 2006	13.54	13.61	13.51	13.54	495,819	-0.19(-1.35%)

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.