History: Nomura Hldgs

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/09/2019
3.96
3.96
3.95
3.95
0
0.00
0
18/09/2019
3.87
3.87
3.87
3.87
0
0.00
0
17/09/2019
4.00
4.00
3.94
3.94
1,600
3.96
0
16/09/2019
3.97
3.97
3.97
3.97
1,100
3.97
0
13/09/2019
3.94
3.97
3.94
3.97
0
0.00
0
12/09/2019
4.00
4.00
4.00
4.00
0
0.00
0
11/09/2019
4.00
4.00
3.96
3.98
4,400
4.00
0
10/09/2019
3.82
3.84
3.82
3.84
0
0.00
0
09/09/2019
3.76
3.76
3.70
3.70
2,000
3.70
0
06/09/2019
3.73
3.73
3.70
3.70
0
0.00
0
05/09/2019
3.76
3.76
3.76
3.76
0
0.00
0
04/09/2019
3.72
3.74
3.72
3.74
230
3.74
0
03/09/2019
3.74
3.74
3.73
3.73
1,100
3.74
0
02/09/2019
3.63
3.63
3.63
3.63
0
0.00
0
30/08/2019
3.62
3.65
3.62
3.65
1,500
3.64
0
29/08/2019
3.50
3.53
3.49
3.53
3,000
3.49
0
28/08/2019
3.53
3.55
3.52
3.55
0
0.00
0
27/08/2019
3.48
3.49
3.48
3.49
0
0.00
0
26/08/2019
3.41
3.41
3.41
3.41
0
0.00
0
23/08/2019
3.46
3.46
3.44
3.44
500
0.00
0
22/08/2019
3.42
3.42
3.41
3.41
175
3.41
0
21/08/2019
3.33
3.33
3.33
3.33
0
0.00
0
20/08/2019
3.37
3.41
3.37
3.41
4,000
3.38
0
19/08/2019
3.30
3.30
3.29
3.29
0
0.00
0
16/08/2019
3.23
3.29
3.23
3.29
5,265
3.27
0
15/08/2019
3.06
3.10
3.06
3.10
0
0.00
0
14/08/2019
3.07
3.08
3.05
3.05
550
3.08
0
13/08/2019
3.08
3.15
3.06
3.15
2,500
3.08
0
12/08/2019
3.18
3.18
3.16
3.16
0
0.00
0
09/08/2019
3.15
3.16
3.15
3.16
0
0.00
0
08/08/2019
3.19
3.19
3.19
3.19
0
0.00
0
07/08/2019
3.18
3.19
3.17
3.19
0
0.00
0
06/08/2019
3.18
3.20
3.18
3.18
0
0.00
0
05/08/2019
3.13
3.13
3.07
3.09
0
0.00
0
02/08/2019
3.11
3.11
3.11
3.11
0
0.00
0
01/08/2019
3.08
3.08
3.08
3.08
0
0.00
0
31/07/2019
2.87
2.92
2.87
2.92
3,200
2.90
0
30/07/2019
2.85
2.85
2.83
2.83
0
0.00
0
29/07/2019
2.85
2.87
2.85
2.87
0
0.00
0
26/07/2019
2.88
2.90
2.88
2.90
100
2.90
0
25/07/2019
2.96
2.96
2.95
2.95
0
0.00
0
24/07/2019
2.96
2.99
2.96
2.99
0
0.00
0
23/07/2019
2.97
3.01
2.97
3.01
0
0.00
0
22/07/2019
3.00
3.08
3.00
3.08
1,308
3.08
0
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

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.
 
21 September 2019 00:17:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-21 01:17:36 - 2019-09-21 00:17:36 - 1000 - Website: OKAY