Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.695	4.723	4.538	4.595	0	-0.10(-2.13%)
Jan 29, 2009	4.895	4.923	4.688	4.695	1,276,429	-0.60(-11.34%)
Jan 28, 2009	5.038	5.359	5.038	5.295	2,115,343	+0.29(+5.71%)
Jan 27, 2009	4.588	5.066	4.588	5.009	557,573	+0.04(+0.72%)
Jan 26, 2009	4.909	5.088	4.902	4.973	530,992	+0.04(+0.72%)
Jan 23, 2009	4.845	5.002	4.723	4.938	670,810	-0.11(-2.12%)
Jan 22, 2009	5.016	5.159	4.917	5.045	652,297	-0.16(-3.02%)
Jan 21, 2009	4.852	5.202	4.823	5.202	2,237,981	+0.51(+10.81%)
Jan 20, 2009	5.002	5.002	4.688	4.695	875,362	-0.36(-7.07%)
Jan 16, 2009	5.166	5.238	5.002	5.052	1,930,699	-0.17(-3.28%)
Jan 15, 2009	5.188	5.281	5.066	5.224	706,491	+0.05(+0.97%)
Jan 14, 2009	5.202	5.274	5.073	5.174	544,980	-0.11(-2.16%)
Jan 13, 2009	5.309	5.352	5.224	5.288	841,611	-0.34(-5.97%)
Jan 12, 2009	5.681	5.709	5.574	5.624	1,122,445	-0.13(-2.24%)
Jan 09, 2009	5.874	5.924	5.709	5.752	1,062,909	+0.12(+2.16%)
Jan 08, 2009	5.574	5.631	5.524	5.631	433,600	-0.06(-1.13%)
Jan 07, 2009	5.709	5.785	5.652	5.695	534,830	-0.10(-1.73%)
Jan 06, 2009	5.752	5.824	5.695	5.795	654,296	-0.14(-2.29%)
Jan 05, 2009	5.995	6.052	5.910	5.931	823,519	-0.06(-1.07%)
Jan 02, 2009	5.931	6.074	5.881	5.995	0	+0.03(+0.48%)
Jan 01, 2009	5.952	5.981	5.874	5.967	0	+0.00(+0.00%)
Dec 31, 2008	5.952	5.981	5.874	5.967	306,280	+0.06(+0.97%)
Dec 30, 2008	5.495	5.917	5.495	5.910	610,805	+0.15(+2.61%)
Dec 29, 2008	5.767	5.788	5.677	5.759	387,103	-0.14(-2.30%)
Dec 26, 2008	5.674	5.895	5.674	5.895	389,946	+0.29(+5.10%)
Dec 24, 2008	5.631	5.638	5.574	5.609	222,850	-0.13(-2.24%)
Dec 23, 2008	5.809	5.852	5.659	5.738	643,959	-0.06(-0.99%)
Dec 22, 2008	5.860	5.952	5.717	5.795	886,899	+0.23(+4.11%)
Dec 19, 2008	5.517	5.659	5.474	5.567	1,012,714	+0.27(+5.13%)
Dec 18, 2008	5.331	5.431	5.181	5.295	788,242	+0.08(+1.51%)
Dec 17, 2008	5.274	5.281	5.159	5.216	481,881	-0.20(-3.69%)
Dec 16, 2008	5.095	5.416	5.073	5.416	845,480	+0.24(+4.70%)
Dec 15, 2008	4.945	5.316	4.945	5.174	836,252	-0.19(-3.47%)
Dec 12, 2008	5.252	5.381	5.123	5.359	1,942,866	+0.00(+0.00%)
Dec 11, 2008	5.517	5.624	5.338	5.359	865,642	-0.05(-0.92%)
Dec 10, 2008	5.445	5.502	5.302	5.409	925,574	-0.05(-0.92%)
Dec 09, 2008	5.424	5.574	5.395	5.459	1,006,099	+0.44(+8.68%)
Dec 08, 2008	4.931	5.081	4.838	5.023	1,189,101	+0.14(+2.78%)
Dec 05, 2008	4.609	4.902	4.552	4.888	843,189	+0.40(+8.92%)
Dec 04, 2008	4.588	4.659	4.416	4.488	852,635	-0.41(-8.32%)
Dec 03, 2008	4.745	4.895	4.630	4.895	709,371	+0.07(+1.48%)
Dec 02, 2008	4.716	4.845	4.680	4.823	711,503	+0.09(+1.96%)
Dec 01, 2008	5.102	5.102	4.688	4.730	1,286,604	-0.47(-9.07%)
Nov 28, 2008	4.981	5.238	4.981	5.202	372,089	+0.21(+4.30%)
Nov 26, 2008	4.738	5.002	4.738	4.988	1,705,284	-0.22(-4.25%)
Nov 25, 2008	5.181	5.316	5.066	5.209	1,275,836	+0.11(+2.10%)
Nov 24, 2008	4.995	5.281	4.766	5.102	1,437,728	+0.36(+7.53%)
Nov 21, 2008	4.831	4.831	4.438	4.745	1,456,935	+0.01(+0.15%)
Nov 20, 2008	4.888	5.038	4.595	4.738	1,044,140	-0.40(-7.79%)
Nov 19, 2008	5.602	5.602	5.138	5.138	1,068,558	-0.70(-12.00%)
Nov 18, 2008	5.817	5.874	5.602	5.838	805,878	-0.14(-2.39%)
Nov 17, 2008	6.038	6.167	5.960	5.981	437,239	-0.24(-3.90%)
Nov 14, 2008	6.445	6.488	6.195	6.224	489,799	-0.45(-6.75%)
Nov 13, 2008	6.403	6.674	6.124	6.674	1,052,332	+0.43(+6.87%)
Nov 12, 2008	6.467	6.503	6.231	6.245	580,409	-0.36(-5.51%)
Nov 11, 2008	6.681	6.747	6.438	6.610	574,403	-0.25(-3.65%)
Nov 10, 2008	6.996	7.089	6.774	6.860	466,838	-0.18(-2.54%)
Nov 07, 2008	6.831	7.067	6.660	7.039	595,450	+0.65(+10.18%)
Nov 06, 2008	6.803	6.874	6.345	6.388	761,310	-0.58(-8.31%)
Nov 05, 2008	7.246	7.267	6.888	6.967	900,059	+0.01(+0.10%)
Nov 04, 2008	6.817	7.003	6.746	6.960	477,464	+0.19(+2.74%)