Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	2.783	2.819	2.761	2.761	653,636	-0.20(-6.85%)
Oct 28, 2011	2.964	2.980	2.950	2.964	1,034,143	-0.01(-0.49%)
Oct 27, 2011	2.928	2.986	2.928	2.979	638,895	+0.25(+9.02%)
Oct 26, 2011	2.718	2.747	2.703	2.732	770,708	+0.04(+1.34%)
Oct 25, 2011	2.725	2.732	2.689	2.696	436,113	-0.04(-1.59%)
Oct 24, 2011	2.711	2.761	2.703	2.740	310,012	+0.04(+1.61%)
Oct 21, 2011	2.674	2.725	2.674	2.696	375,138	+0.06(+2.20%)
Oct 20, 2011	2.660	2.660	2.616	2.638	526,897	-0.01(-0.27%)
Oct 19, 2011	2.682	2.682	2.638	2.645	1,822,413	-0.16(-5.68%)
Oct 18, 2011	2.747	2.812	2.725	2.805	2,034,817	+0.01(+0.52%)
Oct 17, 2011	2.783	2.805	2.769	2.790	331,098	+0.05(+1.85%)
Oct 14, 2011	2.754	2.754	2.718	2.740	419,858	-0.02(-0.79%)
Oct 13, 2011	2.725	2.769	2.725	2.761	591,926	+0.10(+3.81%)
Oct 12, 2011	2.653	2.667	2.631	2.660	387,114	-0.01(-0.27%)
Oct 11, 2011	2.631	2.667	2.631	2.667	371,674	+0.04(+1.38%)
Oct 10, 2011	2.595	2.645	2.587	2.631	412,677	+0.07(+2.54%)
Oct 07, 2011	2.595	2.609	2.558	2.566	243,838	-0.05(-1.94%)
Oct 06, 2011	2.587	2.616	2.576	2.616	484,064	+0.12(+4.94%)
Oct 05, 2011	2.493	2.522	2.464	2.493	421,472	-0.03(-1.15%)
Oct 04, 2011	2.493	2.537	2.428	2.522	788,494	+0.02(+0.87%)
Oct 03, 2011	2.573	2.580	2.493	2.501	396,576	-0.08(-3.09%)
Sep 30, 2011	2.667	2.667	2.580	2.580	283,273	-0.14(-5.32%)
Sep 29, 2011	2.718	2.740	2.674	2.725	196,838	+0.06(+2.17%)
Sep 28, 2011	2.718	2.732	2.667	2.667	335,794	+0.05(+1.94%)
Sep 27, 2011	2.674	2.674	2.609	2.616	535,253	+0.01(+0.32%)
Sep 26, 2011	2.601	2.615	2.551	2.608	443,876	+0.06(+2.53%)
Sep 23, 2011	2.537	2.565	2.508	2.544	522,063	+0.01(+0.28%)
Sep 22, 2011	2.601	2.601	2.508	2.537	2,094,746	-0.11(-4.31%)
Sep 21, 2011	2.765	2.765	2.637	2.651	1,728,824	-0.11(-4.13%)
Sep 20, 2011	2.765	2.794	2.751	2.765	382,742	-0.03(-1.02%)
Sep 19, 2011	2.801	2.815	2.765	2.794	641,647	+0.01(+0.26%)
Sep 16, 2011	2.837	2.873	2.787	2.787	1,176,473	+0.03(+1.04%)
Sep 15, 2011	2.730	2.758	2.715	2.758	482,188	+0.02(+0.78%)
Sep 14, 2011	2.723	2.765	2.694	2.737	402,160	-0.01(-0.26%)
Sep 13, 2011	2.723	2.765	2.708	2.744	585,416	+0.09(+3.50%)
Sep 12, 2011	2.630	2.651	2.594	2.651	333,189	-0.05(-1.85%)
Sep 09, 2011	2.701	2.723	2.667	2.701	311,481	-0.02(-0.79%)
Sep 08, 2011	2.737	2.765	2.715	2.723	377,465	-0.11(-3.79%)
Sep 07, 2011	2.808	2.837	2.773	2.830	682,828	+0.11(+4.21%)
Sep 06, 2011	2.715	2.715	2.680	2.715	510,747	-0.20(-6.86%)
Sep 02, 2011	2.958	2.958	2.908	2.915	244,051	-0.09(-2.86%)
Sep 01, 2011	3.015	3.044	2.994	3.001	252,758	+0.01(+0.24%)
Aug 31, 2011	2.994	3.030	2.980	2.994	369,463	+0.01(+0.24%)
Aug 30, 2011	2.987	3.015	2.965	2.987	385,192	+0.03(+0.97%)
Aug 29, 2011	2.937	2.965	2.923	2.958	358,336	+0.04(+1.47%)
Aug 26, 2011	2.887	2.944	2.873	2.915	236,196	+0.03(+0.99%)
Aug 25, 2011	2.958	2.958	2.873	2.887	381,652	+0.00(+0.00%)
Aug 24, 2011	2.880	2.923	2.858	2.887	365,199	-0.07(-2.42%)
Aug 23, 2011	2.901	2.958	2.887	2.958	408,422	+0.09(+3.24%)
Aug 22, 2011	2.901	2.901	2.844	2.865	395,547	+0.01(+0.25%)
Aug 19, 2011	2.901	2.928	2.858	2.858	605,994	-0.08(-2.68%)
Aug 18, 2011	2.951	2.958	2.915	2.937	471,395	-0.11(-3.75%)
Aug 17, 2011	3.008	3.058	3.008	3.051	377,953	+0.09(+2.89%)
Aug 16, 2011	2.973	2.987	2.944	2.965	306,067	-0.07(-2.35%)
Aug 15, 2011	3.015	3.037	3.001	3.037	403,894	+0.08(+2.66%)
Aug 12, 2011	2.980	3.008	2.958	2.958	455,725	-0.01(-0.48%)
Aug 11, 2011	2.894	3.001	2.873	2.973	1,077,408	+0.13(+4.52%)
Aug 10, 2011	2.973	2.973	2.844	2.844	8,374,343	-0.26(-8.51%)
Aug 09, 2011	3.101	3.116	2.951	3.108	1,942,502	+0.16(+5.58%)
Aug 08, 2011	3.101	3.116	2.944	2.944	1,387,878	-0.20(-6.36%)
Aug 05, 2011	3.158	3.216	3.087	3.144	1,111,825	-0.06(-2.00%)
Aug 04, 2011	3.301	3.301	3.194	3.208	543,240	-0.21(-6.26%)
Aug 03, 2011	3.409	3.430	3.366	3.423	300,910	-0.01(-0.21%)
Aug 02, 2011	3.459	3.466	3.401	3.430	267,570	-0.01(-0.41%)