Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	4.954	4.984	4.954	4.969	101,179	+0.02(+0.31%)
Feb 27, 2017	4.938	4.954	4.915	4.954	74,117	-0.02(-0.46%)
Feb 24, 2017	4.977	4.984	4.946	4.977	88,421	-0.03(-0.61%)
Feb 23, 2017	4.984	5.019	4.984	5.007	188,580	-0.08(-1.65%)
Feb 22, 2017	5.061	5.091	5.053	5.091	162,394	-0.05(-0.89%)
Feb 21, 2017	5.114	5.145	5.084	5.137	374,171	+0.06(+1.21%)
Feb 17, 2017		5.076	5.076	5.076	0	-0.05(-1.04%)
Feb 16, 2017	5.107	5.153	5.107	5.130	145,887	+0.00(+0.00%)
Feb 15, 2017	5.099	5.137	5.092	5.130	202,499	+0.02(+0.45%)
Feb 14, 2017	5.053	5.122	5.053	5.107	2,429,228	-0.07(-1.33%)
Feb 13, 2017	5.122	5.206	5.099	5.176	1,588,753	+0.05(+0.90%)
Feb 10, 2017	5.114	5.130	5.099	5.130	95,849	+0.02(+0.30%)
Feb 09, 2017	5.076	5.122	5.053	5.114	159,347	+0.04(+0.75%)
Feb 08, 2017	5.061	5.076	5.038	5.076	112,165	+0.02(+0.45%)
Feb 07, 2017	5.061	5.068	5.023	5.053	102,700	+0.00(+0.00%)
Feb 06, 2017	5.015	5.061	5.000	5.053	203,223	+0.00(+0.00%)
Feb 03, 2017	5.007	5.061	4.992	5.053	310,879	+0.07(+1.38%)
Feb 02, 2017	4.931	4.984	4.877	4.984	812,020	+0.12(+2.52%)
Feb 01, 2017	4.900	4.900	4.854	4.862	792,142	+0.13(+2.75%)
Jan 31, 2017	4.755	4.785	4.701	4.732	179,218	-0.02(-0.32%)
Jan 30, 2017	4.770	4.770	4.693	4.747	331,222	-0.03(-0.64%)
Jan 27, 2017	4.846	4.846	4.778	4.778	86,415	-0.15(-2.95%)
Jan 26, 2017	4.931	4.938	4.892	4.923	156,323	+0.16(+3.38%)
Jan 25, 2017	4.709	4.770	4.693	4.762	203,036	+0.06(+1.30%)
Jan 24, 2017	4.655	4.701	4.624	4.701	193,807	+0.03(+0.66%)
Jan 23, 2017	4.655	4.670	4.634	4.670	54,613	+0.02(+0.33%)
Jan 20, 2017	4.655	4.670	4.632	4.655	68,990	+0.02(+0.50%)
Jan 19, 2017	4.647	4.655	4.609	4.632	126,903	+0.00(+0.00%)
Jan 18, 2017	4.601	4.636	4.594	4.632	124,724	+0.07(+1.51%)
Jan 17, 2017	4.601	4.632	4.548	4.563	222,135	-0.10(-2.13%)
Jan 13, 2017		4.663	4.663	4.663	0	+0.04(+0.83%)
Jan 12, 2017	4.624	4.632	4.578	4.624	118,756	+0.01(+0.17%)
Jan 11, 2017	4.578	4.629	4.578	4.617	131,997	+0.06(+1.34%)
Jan 10, 2017	4.548	4.578	4.540	4.556	110,478	-0.02(-0.34%)
Jan 09, 2017	4.617	4.617	4.571	4.571	141,282	-0.05(-1.16%)
Jan 06, 2017	4.624	4.637	4.601	4.624	199,141	-0.03(-0.66%)
Jan 05, 2017	4.617	4.663	4.590	4.655	242,373	+0.01(+0.16%)
Jan 04, 2017	4.609	4.655	4.601	4.647	235,399	+0.10(+2.19%)
Jan 03, 2017	4.563	4.594	4.479	4.548	646,387	+0.03(+0.68%)
Dec 30, 2016		4.517	4.517	4.517	0	+0.02(+0.51%)
Dec 29, 2016	4.494	4.517	4.464	4.494	183,242	-0.05(-1.18%)
Dec 28, 2016	4.578	4.586	4.533	4.548	167,708	-0.06(-1.33%)
Dec 27, 2016	4.601	4.617	4.586	4.609	172,175	-0.05(-0.99%)
Dec 23, 2016		4.655	4.655	4.655	0	+0.02(+0.33%)
Dec 22, 2016	4.655	4.655	4.628	4.640	182,205	-0.04(-0.82%)
Dec 21, 2016	4.670	4.686	4.647	4.678	213,395	-0.07(-1.45%)
Dec 20, 2016	4.724	4.762	4.702	4.747	297,616	-0.02(-0.32%)
Dec 19, 2016	4.785	4.785	4.747	4.762	157,672	-0.03(-0.64%)
Dec 16, 2016	4.854	4.854	4.778	4.793	235,832	-0.12(-2.49%)
Dec 15, 2016	4.892	4.931	4.869	4.915	318,717	-0.06(-1.23%)
Dec 14, 2016	4.977	5.030	4.931	4.977	340,470	+0.04(+0.78%)
Dec 13, 2016	4.923	4.942	4.885	4.938	257,338	+0.02(+0.47%)
Dec 12, 2016	5.038	5.038	4.900	4.915	308,451	-0.24(-4.61%)
Dec 09, 2016	5.145	5.183	5.114	5.153	389,005	+0.19(+3.86%)
Dec 08, 2016	4.923	4.977	4.915	4.961	314,026	+0.18(+3.85%)
Dec 07, 2016	4.747	4.785	4.724	4.778	141,261	+0.08(+1.63%)
Dec 06, 2016	4.663	4.709	4.655	4.701	199,785	+0.11(+2.33%)
Dec 05, 2016	4.594	4.601	4.525	4.594	368,383	+0.08(+1.70%)
Dec 02, 2016	4.510	4.540	4.502	4.517	879,794	+0.18(+4.24%)