Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.51	12.67	12.51	12.59	395,200	+0.09(+0.74%)
Oct 30, 2006	12.44	12.56	12.42	12.50	580,345	-0.07(-0.57%)
Oct 27, 2006	12.71	12.72	12.55	12.57	652,975	-0.28(-2.17%)
Oct 26, 2006	12.72	12.88	12.72	12.85	473,148	+0.02(+0.17%)
Oct 25, 2006	12.93	13.01	12.73	12.83	892,978	-0.47(-3.55%)
Oct 24, 2006	13.23	13.34	13.22	13.30	1,077,004	+0.06(+0.43%)
Oct 23, 2006	13.11	13.24	13.06	13.24	473,708	+0.14(+1.04%)
Oct 20, 2006	13.11	13.15	13.01	13.11	293,321	+0.02(+0.16%)
Oct 19, 2006	12.98	13.13	12.98	13.08	409,474	+0.13(+0.99%)
Oct 18, 2006	12.91	13.03	12.88	12.96	704,894	+0.20(+1.57%)
Oct 17, 2006	12.86	12.86	12.68	12.76	481,965	-0.21(-1.65%)
Oct 16, 2006	12.81	12.98	12.81	12.97	349,298	+0.23(+1.79%)
Oct 13, 2006	12.67	12.77	12.63	12.74	421,229	-0.01(-0.11%)
Oct 12, 2006	12.63	12.78	12.56	12.76	966,029	-0.03(-0.22%)
Oct 11, 2006	12.68	12.86	12.66	12.78	629,745	-0.37(-2.82%)
Oct 10, 2006	13.18	13.22	13.11	13.16	620,369	+0.03(+0.22%)
Oct 09, 2006	13.08	13.18	13.04	13.13	519,889	-0.04(-0.33%)
Oct 06, 2006	13.18	13.32	13.14	13.17	886,541	+0.06(+0.49%)
Oct 05, 2006	12.93	13.12	12.86	13.11	1,008,572	+0.44(+3.50%)
Oct 04, 2006	12.48	12.68	12.40	12.66	626,666	+0.14(+1.08%)
Oct 03, 2006	12.52	12.58	12.44	12.53	1,086,660	-0.11(-0.90%)
Oct 02, 2006	12.49	12.71	12.57	12.64	732,323	+0.08(+0.63%)
Sep 29, 2006	12.65	12.65	12.52	12.56	641,920	-0.17(-1.35%)
Sep 28, 2006	12.77	12.81	12.65	12.73	748,417	-0.04(-0.28%)
Sep 27, 2006	12.68	12.84	12.68	12.77	1,002,694	+0.18(+1.42%)
Sep 26, 2006	12.57	12.64	12.49	12.59	652,835	-0.04(-0.28%)
Sep 25, 2006	12.55	12.66	12.46	12.63	419,550	+0.01(+0.06%)
Sep 22, 2006	12.65	12.69	12.53	12.62	379,526	-0.07(-0.56%)
Sep 21, 2006	12.72	12.78	12.61	12.69	862,611	+0.01(+0.11%)
Sep 20, 2006	12.69	12.76	12.59	12.68	1,582,899	-0.01(-0.06%)
Sep 19, 2006	12.85	12.86	12.59	12.68	288,283	-0.23(-1.77%)
Sep 18, 2006	12.86	12.91	12.83	12.91	394,360	+0.04(+0.33%)
Sep 15, 2006	12.93	12.98	12.81	12.87	380,646	-0.01(-0.11%)
Sep 14, 2006	12.83	12.91	12.79	12.88	511,493	-0.09(-0.66%)
Sep 13, 2006	13.00	13.03	12.87	12.97	797,397	-0.40(-2.99%)
Sep 12, 2006	13.15	13.37	13.13	13.37	599,097	+0.05(+0.38%)
Sep 11, 2006	13.33	13.41	13.19	13.32	388,762	-0.30(-2.20%)
Sep 08, 2006	13.55	13.63	13.55	13.62	219,291	+0.06(+0.47%)
Sep 07, 2006	13.58	13.61	13.43	13.56	311,933	-0.16(-1.20%)
Sep 06, 2006	13.86	13.89	13.68	13.72	230,906	-0.42(-2.98%)
Sep 05, 2006	14.01	14.16	13.96	14.14	446,279	+0.37(+2.70%)
Sep 01, 2006	13.72	13.81	13.68	13.77	521,429	+0.01(+0.10%)
Aug 31, 2006	13.77	13.81	13.72	13.76	432,425	+0.09(+0.63%)
Aug 30, 2006	13.68	13.75	13.63	13.67	349,018	-0.26(-1.90%)
Aug 29, 2006	13.81	13.95	13.75	13.93	633,383	+0.29(+2.09%)
Aug 28, 2006	13.58	13.69	13.54	13.65	1,158,731	-0.09(-0.62%)
Aug 25, 2006	13.68	13.78	13.66	13.73	240,562	-0.06(-0.47%)
Aug 24, 2006	13.87	13.93	13.79	13.80	392,541	-0.07(-0.52%)
Aug 23, 2006	13.89	14.00	13.79	13.87	337,963	+0.00(+0.00%)
Aug 22, 2006	13.78	13.91	13.76	13.87	231,046	+0.33(+2.43%)
Aug 21, 2006	13.53	13.63	13.53	13.54	194,101	-0.34(-2.42%)
Aug 18, 2006	13.93	13.93	13.76	13.88	230,206	-0.08(-0.56%)
Aug 17, 2006	13.80	14.04	13.80	13.96	480,985	+0.25(+1.82%)
Aug 16, 2006	13.55	13.72	13.53	13.71	394,640	+0.23(+1.70%)
Aug 15, 2006	13.26	13.49	13.26	13.48	580,065	+0.61(+4.78%)
Aug 14, 2006	12.83	13.01	12.83	12.86	404,296	+0.41(+3.33%)
Aug 11, 2006	12.58	12.58	12.40	12.45	405,835	-0.32(-2.52%)
Aug 10, 2006	12.69	12.79	12.63	12.77	322,429	+0.17(+1.36%)
Aug 09, 2006	12.68	12.76	12.58	12.60	1,940,455	+0.01(+0.11%)
Aug 08, 2006	12.65	12.78	12.56	12.58	433,824	+0.00(+0.00%)
Aug 07, 2006	12.62	12.66	12.53	12.58	352,657	-0.34(-2.65%)
Aug 04, 2006	12.88	13.06	12.83	12.93	456,635	+0.22(+1.74%)
Aug 03, 2006	12.56	12.80	12.51	12.71	410,314	+0.06(+0.45%)
Aug 02, 2006	12.51	12.68	12.51	12.65	680,684	+0.19(+1.55%)