Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2015	4.139	4.160	4.088	4.124	250,725	+0.01(+0.35%)
Dec 31, 2014	4.131	4.110	4.110	4.110	195,091	-0.02(-0.53%)
Dec 30, 2014	4.139	4.153	4.110	4.131	445,268	-0.10(-2.40%)
Dec 29, 2014	4.240	4.247	4.218	4.233	399,105	-0.07(-1.52%)
Dec 26, 2014	4.305	4.312	4.291	4.298	199,043	+0.00(+0.00%)
Dec 24, 2014	4.312	4.298	4.298	4.298	552,989	-0.05(-1.17%)
Dec 23, 2014	4.341	4.385	4.327	4.349	396,390	+0.04(+0.84%)
Dec 22, 2014	4.341	4.370	4.298	4.312	780,440	-0.04(-1.00%)
Dec 19, 2014	4.305	4.356	4.305	4.356	484,777	+0.08(+1.86%)
Dec 18, 2014	4.262	4.284	4.254	4.276	354,560	+0.03(+0.68%)
Dec 17, 2014	4.218	4.280	4.215	4.247	419,213	+0.06(+1.38%)
Dec 16, 2014	4.189	4.255	4.182	4.189	1,374,711	+0.05(+1.23%)
Dec 15, 2014	4.226	4.226	4.102	4.139	1,130,111	-0.09(-2.06%)
Dec 12, 2014	4.247	4.262	4.211	4.226	522,885	-0.07(-1.52%)
Dec 11, 2014	4.312	4.356	4.284	4.291	479,748	+0.01(+0.34%)
Dec 10, 2014	4.327	4.349	4.262	4.276	406,923	-0.07(-1.50%)
Dec 09, 2014	4.414	4.414	4.298	4.341	474,191	-0.09(-2.12%)
Dec 08, 2014	4.465	4.479	4.428	4.436	264,096	-0.07(-1.45%)
Dec 05, 2014	4.472	4.508	4.472	4.501	169,990	+0.03(+0.65%)
Dec 04, 2014	4.450	4.494	4.436	4.472	341,183	+0.01(+0.33%)
Dec 03, 2014	4.443	4.472	4.436	4.457	347,320	+0.05(+1.15%)
Dec 02, 2014	4.399	4.436	4.392	4.407	367,404	+0.01(+0.33%)
Dec 01, 2014	4.378	4.399	4.363	4.392	269,672	+0.03(+0.66%)
Nov 28, 2014	4.378	4.378	4.363	4.363	148,922	-0.02(-0.50%)
Nov 26, 2014	4.407	4.385	4.385	4.385	127,347	-0.03(-0.66%)
Nov 25, 2014	4.436	4.436	4.399	4.414	321,309	-0.03(-0.65%)
Nov 24, 2014	4.450	4.457	4.436	4.443	298,698	-0.01(-0.16%)
Nov 21, 2014	4.436	4.457	4.428	4.450	240,807	+0.07(+1.49%)
Nov 20, 2014	4.385	4.399	4.349	4.385	670,768	-0.12(-2.58%)
Nov 19, 2014	4.494	4.508	4.479	4.501	255,811	+0.06(+1.30%)
Nov 18, 2014	4.421	4.472	4.407	4.443	1,229,410	+0.01(+0.16%)
Nov 17, 2014	4.399	4.450	4.399	4.436	295,515	-0.09(-1.92%)
Nov 14, 2014	4.515	4.552	4.503	4.523	504,426	-0.04(-0.79%)
Nov 13, 2014	4.552	4.581	4.544	4.559	449,995	+0.01(+0.32%)
Nov 12, 2014	4.515	4.559	4.515	4.544	248,944	-0.01(-0.16%)
Nov 11, 2014	4.530	4.559	4.523	4.552	597,318	+0.00(+0.00%)
Nov 10, 2014	4.523	4.559	4.515	4.552	862,779	+0.08(+1.78%)
Nov 07, 2014	4.472	4.479	4.392	4.472	1,466,721	-0.06(-1.28%)
Nov 06, 2014	4.552	4.552	4.508	4.530	691,583	-0.09(-1.88%)
Nov 05, 2014	4.631	4.646	4.588	4.617	921,248	-0.04(-0.78%)
Nov 04, 2014	4.602	4.682	4.602	4.653	1,279,344	+0.02(+0.47%)