Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	4.494	4.631	4.486	4.602	1,762,420	+0.40(+9.48%)
Oct 30, 2014	4.189	4.229	4.175	4.204	509,157	-0.04(-1.02%)
Oct 29, 2014	4.247	4.262	4.218	4.247	409,361	+0.04(+0.86%)
Oct 28, 2014	4.276	4.276	4.168	4.211	982,010	+0.19(+4.68%)
Oct 27, 2014	4.059	4.059	4.001	4.023	920,818	-0.04(-0.89%)
Oct 24, 2014	4.052	4.080	4.030	4.059	843,104	-0.01(-0.18%)
Oct 23, 2014	4.059	4.088	4.052	4.066	631,550	+0.04(+1.08%)
Oct 22, 2014	4.088	4.095	4.023	4.023	2,945,991	-0.06(-1.42%)
Oct 21, 2014	4.052	4.095	4.037	4.081	400,787	+0.03(+0.72%)
Oct 20, 2014	4.030	4.066	4.008	4.052	509,222	+0.07(+1.82%)
Oct 17, 2014	3.986	4.001	3.950	3.979	629,963	+0.04(+1.11%)
Oct 16, 2014	3.878	3.965	3.863	3.936	572,426	-0.01(-0.18%)
Oct 15, 2014	3.943	3.957	3.863	3.943	761,164	-0.04(-0.91%)
Oct 14, 2014	3.994	4.023	3.972	3.979	324,993	+0.01(+0.18%)
Oct 13, 2014	4.052	4.073	3.965	3.972	505,553	-0.07(-1.62%)
Oct 10, 2014	4.073	4.117	4.030	4.037	390,256	-0.04(-0.89%)
Oct 09, 2014	4.139	4.139	4.066	4.073	301,525	-0.10(-2.43%)
Oct 08, 2014	4.095	4.182	4.088	4.175	444,604	+0.12(+3.04%)
Oct 07, 2014	4.102	4.102	4.044	4.052	363,291	-0.07(-1.76%)
Oct 06, 2014	4.160	4.160	4.113	4.124	219,484	-0.05(-1.22%)
Oct 03, 2014	4.153	4.189	4.153	4.175	269,477	+0.02(+0.52%)
Oct 02, 2014	4.153	4.168	4.095	4.153	271,069	-0.01(-0.35%)
Oct 01, 2014	4.226	4.226	4.153	4.168	367,012	-0.12(-2.71%)
Sep 30, 2014	4.298	4.312	4.265	4.284	430,274	-0.07(-1.50%)
Sep 29, 2014	4.370	4.384	4.341	4.349	679,970	-0.12(-2.60%)
Sep 26, 2014	4.443	4.472	4.428	4.465	131,455	+0.04(+0.82%)
Sep 25, 2014	4.530	4.530	4.414	4.428	251,568	-0.09(-2.08%)
Sep 24, 2014	4.501	4.530	4.486	4.523	207,460	+0.01(+0.16%)
Sep 23, 2014	4.515	4.537	4.508	4.515	208,670	-0.01(-0.16%)
Sep 22, 2014	4.566	4.566	4.523	4.523	293,899	-0.01(-0.32%)
Sep 19, 2014	4.588	4.595	4.537	4.537	505,386	-0.05(-1.11%)
Sep 18, 2014	4.573	4.588	4.559	4.588	202,663	+0.00(+0.00%)
Sep 17, 2014	4.602	4.602	4.544	4.588	237,956	-0.08(-1.71%)
Sep 16, 2014	4.617	4.675	4.610	4.668	290,900	+0.04(+0.94%)
Sep 15, 2014	4.639	4.639	4.610	4.624	248,952	+0.00(+0.00%)
Sep 12, 2014	4.660	4.668	4.617	4.624	170,364	-0.06(-1.24%)
Sep 11, 2014	4.660	4.689	4.653	4.682	235,570	+0.01(+0.16%)
Sep 10, 2014	4.668	4.682	4.646	4.675	187,551	+0.07(+1.57%)
Sep 09, 2014	4.617	4.631	4.588	4.602	190,367	-0.07(-1.40%)
Sep 08, 2014	4.660	4.675	4.653	4.668	183,380	-0.01(-0.16%)
Sep 05, 2014	4.675	4.675	4.639	4.675	186,744	-0.04(-0.92%)
Sep 04, 2014	4.718	4.740	4.711	4.718	154,930	-0.01(-0.31%)
Sep 03, 2014	4.769	4.776	4.726	4.733	412,134	-0.01(-0.31%)
Sep 02, 2014	4.740	4.762	4.726	4.747	521,399	+0.12(+2.50%)
Aug 29, 2014	4.639	4.631	4.631	4.631	124,036	+0.01(+0.16%)
Aug 28, 2014	4.631	4.631	4.610	4.624	235,684	-0.03(-0.62%)
Aug 27, 2014	4.675	4.675	4.632	4.653	328,584	+0.01(+0.16%)
Aug 26, 2014	4.653	4.668	4.639	4.646	494,548	-0.02(-0.47%)
Aug 25, 2014	4.668	4.697	4.653	4.668	597,856	+0.01(+0.31%)
Aug 22, 2014	4.668	4.668	4.624	4.653	270,648	-0.04(-0.77%)
Aug 21, 2014	4.631	4.689	4.631	4.689	2,990,830	+0.20(+4.52%)
Aug 20, 2014	4.486	4.486	4.457	4.486	527,304	-0.03(-0.64%)
Aug 19, 2014	4.537	4.537	4.515	4.515	138,508	-0.02(-0.48%)
Aug 18, 2014	4.559	4.566	4.540	4.537	288,175	-0.02(-0.48%)
Aug 15, 2014	4.566	4.566	4.523	4.559	665,746	-0.01(-0.32%)
Aug 14, 2014	4.559	4.588	4.552	4.573	427,151	+0.00(+0.00%)
Aug 13, 2014	4.530	4.631	4.530	4.573	1,111,757	+0.09(+1.94%)
Aug 12, 2014	4.530	4.530	4.486	4.486	253,391	-0.06(-1.28%)
Aug 11, 2014	4.537	4.559	4.530	4.544	288,534	+0.03(+0.64%)
Aug 08, 2014	4.450	4.501	4.450	4.515	593,586	+0.05(+1.14%)
Aug 07, 2014	4.515	4.523	4.457	4.465	205,847	-0.01(-0.32%)
Aug 06, 2014	4.457	4.494	4.457	4.479	224,105	-0.02(-0.48%)
Aug 05, 2014	4.544	4.559	4.494	4.501	228,745	-0.07(-1.58%)
Aug 04, 2014	4.588	4.588	4.544	4.573	218,392	-0.03(-0.63%)