Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.295	5.288	5.288	5.288	501,697	-0.04(-0.80%)
Dec 30, 2009	5.281	5.331	5.245	5.331	507,730	-0.01(-0.13%)
Dec 29, 2009	5.359	5.381	5.338	5.338	381,801	+0.01(+0.13%)
Dec 28, 2009	5.388	5.409	5.309	5.331	280,252	-0.09(-1.58%)
Dec 24, 2009	5.402	5.459	5.402	5.416	190,829	+0.05(+0.93%)
Dec 23, 2009	5.416	5.416	5.359	5.366	306,473	-0.01(-0.13%)
Dec 22, 2009	5.302	5.388	5.302	5.374	409,486	+0.05(+0.94%)
Dec 21, 2009	5.331	5.366	5.324	5.324	652,304	-0.01(-0.13%)
Dec 18, 2009	5.395	5.395	5.266	5.331	627,139	-0.03(-0.53%)
Dec 17, 2009	5.416	5.416	5.331	5.359	543,997	-0.21(-3.72%)
Dec 16, 2009	5.538	5.574	5.474	5.567	1,084,810	+0.26(+4.85%)
Dec 15, 2009	5.316	5.345	5.295	5.309	416,100	-0.08(-1.46%)
Dec 14, 2009	5.381	5.416	5.374	5.388	900,016	-0.05(-0.92%)
Dec 11, 2009	5.409	5.459	5.374	5.438	523,789	+0.05(+0.93%)
Dec 10, 2009	5.374	5.416	5.338	5.388	2,148,951	-0.07(-1.31%)
Dec 09, 2009	5.395	5.466	5.288	5.459	2,970,572	-0.02(-0.39%)
Dec 08, 2009	5.559	5.559	5.459	5.481	1,231,967	-0.11(-1.92%)
Dec 07, 2009	5.631	5.638	5.538	5.588	4,439,220	-0.10(-1.76%)
Dec 04, 2009	5.645	5.731	5.588	5.688	14,907,367	+0.27(+5.01%)
Dec 03, 2009	5.331	5.459	5.381	5.416	1,743,668	+0.09(+1.61%)
Dec 02, 2009	5.366	5.374	5.302	5.331	1,472,624	-0.01(-0.13%)
Dec 01, 2009	5.274	5.352	5.238	5.338	1,876,215	+0.21(+4.04%)
Nov 30, 2009	5.066	5.138	5.059	5.131	1,039,440	+0.19(+3.76%)
Nov 27, 2009	4.981	5.002	4.859	4.945	1,116,182	+0.14(+2.98%)
Nov 25, 2009	4.780	4.945	4.752	4.802	1,947,129	+0.05(+1.05%)
Nov 24, 2009	4.802	5.073	4.673	4.752	1,651,466	-0.15(-3.06%)
Nov 23, 2009	4.888	4.952	4.873	4.902	617,568	+0.01(+0.29%)
Nov 20, 2009	4.752	4.888	4.745	4.888	1,327,221	+0.29(+6.21%)
Nov 19, 2009	4.766	4.766	4.538	4.602	2,153,274	-0.25(-5.15%)
Nov 18, 2009	4.981	4.981	4.823	4.852	1,372,357	-0.07(-1.45%)
Nov 17, 2009	4.888	4.966	4.888	4.923	1,252,164	-0.09(-1.85%)
Nov 16, 2009	4.923	5.059	4.923	5.016	2,033,542	+0.00(+0.00%)
Nov 13, 2009	5.009	5.081	4.966	5.016	1,910,469	+0.02(+0.43%)
Nov 12, 2009	4.866	5.066	4.859	4.995	497,544	-0.14(-2.78%)
Nov 11, 2009	5.088	5.152	5.059	5.138	701,025	+0.03(+0.56%)
Nov 10, 2009	5.045	5.109	5.031	5.109	339,240	+0.07(+1.42%)
Nov 09, 2009	5.045	5.052	4.973	5.038	825,204	+0.01(+0.14%)
Nov 06, 2009	4.845	5.045	4.845	5.031	475,411	-0.05(-0.98%)
Nov 05, 2009	4.981	5.088	4.981	5.081	702,536	+0.03(+0.57%)
Nov 04, 2009	5.102	5.123	5.016	5.052	763,300	-0.04(-0.84%)
Nov 03, 2009	5.023	5.095	4.831	5.095	732,703	+0.03(+0.56%)
Nov 02, 2009	5.009	5.145	4.981	5.066	1,709,020	+0.05(+1.00%)
Oct 30, 2009	5.159	5.159	4.981	5.016	1,506,270	-0.16(-3.04%)
Oct 29, 2009	5.138	5.181	5.095	5.174	1,820,043	+0.12(+2.40%)
Oct 28, 2009	5.102	5.131	4.995	5.052	3,996,895	+0.10(+2.02%)
Oct 27, 2009	5.031	5.031	4.931	4.952	957,715	-0.05(-1.00%)
Oct 26, 2009	5.123	5.245	4.988	5.002	2,873,345	+0.01(+0.29%)
Oct 23, 2009	4.981	4.988	4.931	4.988	1,139,354	-0.24(-4.51%)
Oct 22, 2009	5.259	5.259	5.102	5.224	3,144,630	-0.04(-0.81%)
Oct 21, 2009	5.416	5.416	5.259	5.266	1,349,591	-0.04(-0.81%)
Oct 20, 2009	5.288	5.309	5.259	5.309	2,241,669	+0.13(+2.48%)
Oct 19, 2009	5.181	5.231	5.088	5.181	2,783,908	+0.31(+6.31%)
Oct 16, 2009	5.009	5.009	4.823	4.873	3,746,514	-0.22(-4.35%)
Oct 15, 2009	5.195	5.195	5.016	5.095	1,992,445	-0.19(-3.65%)
Oct 14, 2009	5.252	5.388	5.202	5.288	3,050,133	+0.12(+2.35%)
Oct 13, 2009	5.352	5.352	5.152	5.166	1,956,634	-0.11(-2.03%)
Oct 12, 2009	5.331	5.388	5.245	5.274	2,221,258	-0.02(-0.40%)
Oct 09, 2009	5.288	5.338	5.252	5.295	1,430,767	+0.20(+3.93%)
Oct 08, 2009	5.088	5.116	5.038	5.095	2,000,688	+0.07(+1.42%)
Oct 07, 2009	5.073	5.088	4.981	5.023	2,403,805	-0.03(-0.57%)
Oct 06, 2009	4.909	5.102	4.909	5.052	7,466,610	+0.27(+5.68%)
Oct 05, 2009	4.645	4.888	4.645	4.780	21,424,828	+0.39(+8.78%)
Oct 02, 2009	4.223	4.616	4.223	4.395	8,383,366	+0.25(+6.03%)