Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	2.566	2.616	2.566	2.609	252,896	+0.05(+1.98%)
Oct 26, 2012	2.573	2.558	2.558	2.558	168,601	-0.03(-1.12%)
Oct 25, 2012	2.616	2.616	2.580	2.587	99,720	+0.03(+1.13%)
Oct 24, 2012	2.595	2.595	2.544	2.558	173,275	-0.01(-0.28%)
Oct 23, 2012	2.566	2.580	2.551	2.566	158,905	-0.02(-0.84%)
Oct 19, 2012	2.624	2.624	2.573	2.587	75,205	-0.04(-1.65%)
Oct 18, 2012	2.638	2.653	2.624	2.631	59,752	+0.01(+0.55%)
Oct 17, 2012	2.609	2.638	2.602	2.616	141,983	+0.05(+1.98%)
Oct 16, 2012	2.537	2.566	2.522	2.566	152,730	+0.11(+4.42%)
Oct 15, 2012	2.457	2.472	2.435	2.457	76,455	-0.01(-0.59%)
Oct 12, 2012	2.464	2.475	2.450	2.472	105,349	-0.01(-0.58%)
Oct 11, 2012	2.472	2.491	2.464	2.486	146,427	+0.03(+1.18%)
Oct 10, 2012	2.464	2.464	2.435	2.457	126,859	-0.04(-1.74%)
Oct 09, 2012	2.530	2.537	2.501	2.501	153,548	-0.10(-3.90%)
Oct 08, 2012	2.616	2.616	2.602	2.602	70,565	-0.04(-1.64%)
Oct 05, 2012	2.645	2.660	2.624	2.645	112,885	-0.01(-0.54%)
Oct 04, 2012	2.631	2.660	2.631	2.660	134,795	+0.07(+2.80%)
Oct 03, 2012	2.573	2.587	2.558	2.587	101,847	+0.07(+2.59%)
Oct 02, 2012	2.544	2.558	2.522	2.522	62,752	-0.01(-0.57%)
Oct 01, 2012	2.566	2.580	2.537	2.537	134,988	-0.04(-1.69%)
Sep 28, 2012	2.566	2.580	2.544	2.580	168,642	-0.07(-2.73%)
Sep 27, 2012	2.624	2.653	2.609	2.653	111,211	+0.07(+2.81%)
Sep 26, 2012	2.566	2.580	2.537	2.580	243,881	-0.01(-0.28%)
Sep 25, 2012	2.624	2.631	2.587	2.587	170,873	-0.03(-1.11%)
Sep 24, 2012	2.645	2.645	2.602	2.616	336,680	-0.05(-1.90%)
Sep 21, 2012	2.696	2.696	2.667	2.667	128,274	-0.04(-1.60%)
Sep 20, 2012	2.725	2.725	2.711	2.711	143,047	-0.08(-2.86%)
Sep 19, 2012	2.790	2.805	2.783	2.790	1,008,301	+0.01(+0.26%)
Sep 18, 2012	2.761	2.798	2.747	2.783	1,147,061	+0.01(+0.52%)
Sep 17, 2012	2.812	2.812	2.769	2.769	346,631	-0.06(-2.05%)
Sep 14, 2012	2.790	2.834	2.790	2.827	339,060	+0.10(+3.72%)
Sep 13, 2012	2.653	2.725	2.631	2.725	292,045	+0.07(+2.45%)
Sep 12, 2012	2.660	2.660	2.638	2.660	148,945	+0.04(+1.38%)
Sep 11, 2012	2.609	2.638	2.609	2.624	288,856	+0.02(+0.84%)
Sep 10, 2012	2.616	2.638	2.602	2.602	202,660	+0.05(+1.99%)
Sep 07, 2012	2.544	2.566	2.537	2.551	213,368	+0.04(+1.44%)
Sep 06, 2012	2.464	2.515	2.457	2.515	171,539	+0.10(+4.20%)
Sep 05, 2012	2.406	2.414	2.377	2.414	506,811	-0.01(-0.60%)
Sep 04, 2012	2.435	2.443	2.406	2.428	157,774	+0.01(+0.60%)
Aug 31, 2012	2.385	2.414	2.352	2.414	937,417	+0.10(+4.39%)
Aug 30, 2012	2.348	2.348	2.298	2.312	566,873	-0.14(-5.90%)
Aug 29, 2012	2.472	2.472	2.450	2.457	59,181	-0.04(-1.74%)
Aug 27, 2012	2.530	2.530	2.501	2.501	122,083	-0.06(-2.27%)
Aug 24, 2012	2.530	2.565	2.522	2.558	163,067	-0.01(-0.56%)
Aug 23, 2012	2.595	2.609	2.573	2.573	125,686	-0.01(-0.56%)
Aug 22, 2012	2.566	2.595	2.566	2.587	194,011	-0.02(-0.83%)
Aug 21, 2012	2.638	2.660	2.609	2.609	214,219	+0.02(+0.84%)
Aug 20, 2012	2.580	2.587	2.558	2.587	82,068	+0.01(+0.28%)
Aug 17, 2012	2.587	2.602	2.573	2.580	112,410	+0.04(+1.42%)
Aug 16, 2012	2.530	2.551	2.522	2.544	110,981	+0.09(+3.54%)
Aug 15, 2012	2.479	2.493	2.457	2.457	192,330	-0.07(-2.59%)
Aug 14, 2012	2.537	2.537	2.508	2.522	95,284	-0.06(-2.25%)
Aug 13, 2012	2.587	2.587	2.566	2.580	70,085	+0.01(+0.28%)
Aug 10, 2012	2.551	2.573	2.544	2.573	132,431	-0.03(-1.11%)
Aug 09, 2012	2.587	2.609	2.573	2.602	407,368	+0.04(+1.70%)
Aug 08, 2012	2.537	2.558	2.537	2.558	87,099	-0.04(-1.67%)
Aug 07, 2012	2.624	2.638	2.602	2.602	166,481	+0.01(+0.56%)
Aug 06, 2012	2.580	2.595	2.566	2.587	291,568	+0.06(+2.29%)
Aug 03, 2012	2.501	2.530	2.493	2.530	278,553	+0.02(+0.87%)
Aug 02, 2012	2.493	2.515	2.464	2.508	420,912	-0.01(-0.57%)