Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.927	4.927	4.854	4.883	268,793	-0.07(-1.49%)
May 28, 2015	4.920	4.964	4.905	4.957	176,903	-0.01(-0.30%)
May 27, 2015	4.949	4.979	4.935	4.972	295,892	+0.08(+1.66%)
May 26, 2015	4.949	4.957	4.876	4.890	366,893	-0.18(-3.49%)
May 22, 2015	5.031	5.067	5.067	5.067	216,641	+0.07(+1.33%)
May 21, 2015	4.979	5.045	4.979	5.001	363,857	+0.02(+0.44%)
May 20, 2015	4.964	5.008	4.942	4.979	509,269	-0.04(-0.74%)
May 19, 2015	4.994	5.075	4.986	5.016	868,196	+0.14(+2.87%)
May 18, 2015	4.846	4.883	4.831	4.876	272,491	+0.01(+0.30%)
May 15, 2015	4.824	4.861	4.824	4.861	226,810	+0.02(+0.46%)
May 14, 2015	4.831	4.839	4.809	4.839	113,791	+0.01(+0.15%)
May 13, 2015	4.854	4.876	4.817	4.831	155,247	+0.02(+0.46%)
May 12, 2015	4.831	4.831	4.787	4.809	277,297	-0.14(-2.83%)
May 11, 2015	4.972	4.979	4.935	4.949	171,123	+0.02(+0.45%)
May 08, 2015	4.861	4.927	4.861	4.927	346,843	+0.15(+3.25%)
May 07, 2015	4.743	4.787	4.743	4.772	111,866	+0.02(+0.47%)
May 06, 2015	4.772	4.831	4.625	4.750	833,893	-0.02(-0.46%)
May 05, 2015	4.839	4.854	4.750	4.772	195,191	-0.10(-2.12%)
May 04, 2015	4.839	4.876	4.838	4.876	122,672	+0.04(+0.76%)
May 01, 2015	4.824	4.839	4.787	4.839	178,111	+0.03(+0.61%)
Apr 30, 2015	4.809	4.876	4.787	4.809	472,966	-0.04(-0.91%)
Apr 29, 2015	4.868	4.868	4.817	4.854	275,208	-0.03(-0.60%)
Apr 28, 2015	4.913	4.913	4.861	4.883	415,188	-0.03(-0.60%)
Apr 27, 2015	4.935	4.957	4.905	4.913	603,577	-0.01(-0.30%)
Apr 24, 2015	4.927	4.957	4.905	4.927	712,869	+0.08(+1.67%)
Apr 23, 2015	4.824	4.854	4.802	4.846	425,034	+0.09(+1.86%)
Apr 22, 2015	4.699	4.758	4.699	4.758	917,837	+0.23(+5.05%)
Apr 21, 2015	4.536	4.544	4.522	4.529	520,849	+0.04(+0.99%)
Apr 20, 2015	4.492	4.500	4.477	4.485	415,701	-0.06(-1.30%)
Apr 17, 2015	4.529	4.544	4.522	4.544	372,938	+0.01(+0.16%)
Apr 16, 2015	4.507	4.551	4.500	4.536	455,035	+0.04(+0.99%)
Apr 15, 2015	4.477	4.507	4.470	4.492	283,089	+0.01(+0.16%)
Apr 14, 2015	4.485	4.500	4.470	4.485	566,561	+0.00(+0.00%)
Apr 13, 2015	4.477	4.492	4.463	4.485	210,329	+0.00(+0.00%)
Apr 10, 2015	4.448	4.500	4.433	4.485	536,607	+0.02(+0.50%)
Apr 09, 2015	4.426	4.466	4.418	4.463	288,415	-0.01(-0.17%)
Apr 08, 2015	4.470	4.492	4.455	4.470	130,513	+0.05(+1.17%)
Apr 07, 2015	4.426	4.440	4.407	4.418	1,033,526	-0.04(-0.99%)
Apr 06, 2015	4.418	4.477	4.411	4.463	137,865	+0.04(+0.83%)
Apr 02, 2015	4.389	4.426	4.426	4.426	275,479	+0.06(+1.35%)
Apr 01, 2015	4.322	4.367	4.315	4.367	116,183	+0.04(+0.85%)
Mar 31, 2015	4.330	4.337	4.315	4.330	316,683	-0.08(-1.84%)
Mar 30, 2015	4.411	4.426	4.389	4.411	135,607	+0.01(+0.17%)
Mar 27, 2015	4.389	4.403	4.337	4.404	339,677	+0.07(+1.60%)
Mar 26, 2015	4.341	4.341	4.305	4.334	335,027	-0.07(-1.48%)
Mar 25, 2015	4.450	4.457	4.392	4.399	176,385	-0.05(-1.14%)
Mar 24, 2015	4.443	4.465	4.428	4.450	213,182	-0.01(-0.32%)
Mar 23, 2015	4.457	4.486	4.457	4.465	132,368	+0.01(+0.16%)
Mar 20, 2015	4.414	4.465	4.414	4.457	245,288	+0.09(+1.99%)
Mar 19, 2015	4.392	4.392	4.349	4.370	175,020	-0.03(-0.66%)
Mar 18, 2015	4.356	4.428	4.349	4.399	220,336	+0.04(+1.00%)
Mar 17, 2015	4.363	4.363	4.331	4.356	239,590	-0.01(-0.33%)
Mar 16, 2015	4.370	4.392	4.349	4.370	485,139	+0.02(+0.50%)
Mar 13, 2015	4.349	4.356	4.320	4.349	306,680	+0.00(+0.00%)
Mar 12, 2015	4.305	4.349	4.305	4.349	260,967	+0.11(+2.56%)
Mar 11, 2015	4.247	4.247	4.218	4.240	157,789	-0.01(-0.17%)
Mar 10, 2015	4.262	4.262	4.233	4.247	369,676	-0.09(-2.17%)
Mar 09, 2015	4.327	4.349	4.305	4.341	536,236	+0.04(+0.84%)
Mar 06, 2015	4.349	4.349	4.305	4.305	420,336	+0.03(+0.68%)
Mar 05, 2015	4.291	4.291	4.255	4.276	196,271	-0.02(-0.51%)
Mar 04, 2015	4.291	4.298	4.262	4.298	377,297	-0.04(-1.00%)
Mar 03, 2015	4.356	4.360	4.327	4.341	306,536	-0.07(-1.48%)