History: Nomura Hldgs

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
3.02
3.03
3.02
3.03
2,000
3.02
0
18/07/2019
2.94
2.97
2.94
2.97
0
0.00
0
17/07/2019
3.04
3.04
3.04
3.04
0
0.00
0
16/07/2019
3.08
3.10
3.08
3.10
0
0.00
0
15/07/2019
3.08
3.10
3.08
3.10
47
3.08
0
12/07/2019
3.06
3.12
3.06
3.12
0
0.00
0
11/07/2019
3.08
3.10
3.08
3.10
0
0.00
0
10/07/2019
3.10
3.16
3.10
3.12
2,000
3.16
0
09/07/2019
3.12
3.12
3.12
3.12
250
3.12
0
08/07/2019
3.12
3.12
3.12
3.12
0
0.00
0
05/07/2019
3.11
3.20
3.10
3.20
660
3.20
0
04/07/2019
3.13
3.13
3.13
3.13
0
0.00
0
03/07/2019
3.10
3.15
3.10
3.15
1,100
3.15
0
02/07/2019
3.12
3.12
3.10
3.10
0
0.00
0
01/07/2019
3.12
3.13
3.12
3.13
0
0.00
0
28/06/2019
3.06
3.06
3.06
3.06
0
0.00
0
27/06/2019
3.11
3.11
3.08
3.09
0
0.00
0
26/06/2019
3.02
3.03
3.02
3.03
0
0.00
0
25/06/2019
3.03
3.03
3.01
3.01
0
0.00
0
24/06/2019
3.07
3.07
3.04
3.04
0
0.00
0
21/06/2019
3.09
3.09
3.05
3.05
1,600
3.09
0
20/06/2019
3.11
3.11
3.08
3.08
400
3.11
0
19/06/2019
3.08
3.08
3.06
3.06
0
0.00
0
18/06/2019
2.90
3.03
2.90
3.03
7,900
3.01
0
17/06/2019
2.86
2.86
2.86
2.86
0
0.00
0
14/06/2019
2.85
2.85
2.85
2.85
0
0.00
0
13/06/2019
2.84
2.84
2.83
2.84
500
2.84
0
12/06/2019
2.90
2.90
2.87
2.87
0
0.00
0
11/06/2019
2.94
2.98
2.94
2.94
6,120
2.97
0
07/06/2019
2.84
2.86
2.81
2.86
1,496
2.86
0
06/06/2019
2.81
2.83
2.81
2.83
0
0.00
0
05/06/2019
2.84
2.84
2.80
2.80
0
0.00
0
04/06/2019
2.74
2.81
2.74
2.81
2,967
2.81
0
03/06/2019
2.80
2.80
2.72
2.72
3,500
2.80
0
31/05/2019
2.85
2.85
2.80
2.80
400
2.85
0
30/05/2019
2.86
2.86
2.85
2.85
0
0.00
0
29/05/2019
2.84
2.84
2.81
2.81
0
0.00
0
28/05/2019
2.87
2.87
2.83
2.83
0
0.00
0
27/05/2019
2.85
2.85
2.85
2.85
0
0.00
0
24/05/2019
2.85
2.85
2.80
2.80
0
0.00
0
23/05/2019
2.80
2.80
2.80
2.80
0
0.00
0
22/05/2019
2.82
2.87
2.78
2.78
1,400
2.87
0
21/05/2019
2.86
2.91
2.86
2.91
274
2.91
0
20/05/2019
2.86
2.86
2.84
2.84
0
0.00
0
17/05/2019
2.87
2.87
2.86
2.86
0
0.00
0
16/05/2019
2.88
2.88
2.88
2.88
0
0.00
0
15/05/2019
2.97
2.98
2.97
2.97
1,000
2.98
0
14/05/2019
2.99
3.02
2.99
3.02
0
0.00
0
13/05/2019
3.01
3.01
2.98
2.98
500
2.98
0
10/05/2019
3.06
3.06
3.06
3.06
0
0.00
0
09/05/2019
3.19
3.20
3.08
3.08
8,675
3.19
0
08/05/2019
3.22
3.24
3.19
3.24
3,650
3.23
0
07/05/2019
3.25
3.34
3.25
3.26
3,000
3.34
0
06/05/2019
3.33
3.33
3.26
3.26
0
0.00
0
03/05/2019
3.32
3.43
3.32
3.43
167
3.43
0
02/05/2019
3.31
3.31
3.30
3.30
0
0.00
0
30/04/2019
3.31
3.32
3.30
3.32
0
0.00
0
29/04/2019
3.31
3.31
3.30
3.30
0
0.00
0
26/04/2019
3.32
3.32
3.29
3.29
0
0.00
0
25/04/2019
3.30
3.30
3.25
3.25
0
0.00
0
24/04/2019
3.29
3.29
3.28
3.28
0
0.00
0
23/04/2019
3.43
3.43
3.39
3.39
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 20:05:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-22 21:05:27 - 2019-07-22 20:05:27 - 1000 - Website: OKAY