Nomura

8604
🏛️ japan →
1,121.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 502.10 505.30 500.80 501.70 6.6M
2021-12-29 503.00 505.30 502.40 504.80 6.4M
2021-12-28 504.00 506.40 500.60 503.60 9.4M
2021-12-27 503.00 505.80 500.20 500.80 7.9M
2021-12-24 507.00 509.80 501.20 503.40 7.5M
2021-12-23 506.00 507.40 499.90 504.00 10.0M
2021-12-22 502.20 508.80 502.10 504.70 12.3M
2021-12-21 492.00 500.50 492.00 499.90 13.5M
2021-12-20 509.00 509.50 488.00 488.30 20.9M
2021-12-17 519.90 522.00 514.30 514.30 24.2M
2021-12-16 515.00 518.50 513.20 517.70 13.5M
2021-12-15 503.00 516.50 502.30 514.80 20.9M
2021-12-14 501.90 504.70 500.20 500.90 12.5M
2021-12-13 508.00 508.90 504.10 504.20 11.9M
2021-12-10 507.30 511.10 503.60 503.70 13.0M
2021-12-09 502.60 508.30 502.40 505.90 12.6M
2021-12-08 501.10 505.40 500.50 502.80 16.0M
2021-12-07 489.00 500.60 489.00 500.10 14.2M
2021-12-06 484.90 490.90 482.10 487.60 13.5M
2021-12-03 474.20 486.80 474.20 485.40 14.7M
2021-12-02 472.00 477.10 471.00 474.20 17.5M
2021-12-01 477.00 484.40 473.20 478.00 19.7M
2021-11-30 482.10 488.90 476.40 477.40 25.5M
2021-11-29 482.80 483.20 475.10 477.60 18.8M
2021-11-26 500.50 500.70 488.60 491.30 15.7M
2021-11-25 493.00 502.40 492.60 501.40 11.1M
2021-11-24 494.00 501.10 493.00 493.40 13.2M
2021-11-22 488.70 494.30 485.70 493.20 10.3M
2021-11-19 490.50 490.50 486.80 489.60 15.0M
2021-11-18 491.00 494.60 488.00 493.10 18.1M
2021-11-17 505.00 505.90 492.50 492.50 26.4M
2021-11-16 506.00 508.50 505.10 506.00 12.6M
2021-11-15 503.00 508.00 502.90 505.90 13.4M
2021-11-12 503.10 507.50 500.10 500.10 18.5M
2021-11-11 502.60 505.80 500.40 501.00 11.2M
2021-11-10 502.60 505.70 501.40 502.00 9.8M
2021-11-09 513.00 515.20 505.00 506.40 12.9M
2021-11-08 516.30 518.00 510.40 510.40 11.6M
2021-11-05 520.70 525.00 513.30 516.30 14.9M
2021-11-04 517.30 523.80 514.20 520.70 23.7M
2021-11-02 513.00 518.10 508.20 509.00 23.8M
2021-11-01 525.20 527.20 506.70 515.30 42.3M
2021-10-29 550.60 555.60 546.70 550.00 8.1M
2021-10-28 552.00 557.20 548.60 556.60 7.3M
2021-10-27 560.30 560.40 554.80 557.00 5.7M
2021-10-26 556.40 559.80 551.30 557.20 7.2M
2021-10-25 552.60 558.20 550.70 550.70 8.0M
2021-10-22 556.40 557.70 552.20 554.00 8.7M
2021-10-21 570.60 571.50 562.60 563.60 7.8M
2021-10-20 561.20 578.70 560.80 570.30 17.4M
2021-10-19 560.00 563.60 551.30 556.70 7.9M
2021-10-18 557.20 560.50 554.60 560.30 8.9M
2021-10-15 548.60 557.60 547.00 557.40 10.5M
2021-10-14 545.00 547.40 541.10 541.70 10.2M
2021-10-13 552.90 555.70 549.40 551.70 6.4M
2021-10-12 557.00 560.00 554.20 555.30 7.3M
2021-10-11 546.30 557.70 546.10 557.00 9.2M
2021-10-08 551.60 553.80 545.30 545.30 8.3M
2021-10-07 551.10 554.70 544.30 548.10 9.3M
2021-10-06 549.10 557.80 543.70 551.30 9.2M
2021-10-05 539.50 547.30 538.30 542.90 10.7M
2021-10-04 549.80 552.70 540.60 542.10 11.7M
2021-10-01 543.60 555.70 541.60 543.70 13.6M
2021-09-30 563.00 566.00 553.60 553.60 15.1M
2021-09-29 572.40 573.30 562.40 565.90 15.0M
2021-09-28 580.00 583.50 577.00 583.50 16.3M
2021-09-27 575.40 577.90 573.00 577.80 11.0M
2021-09-24 569.90 570.90 565.00 570.90 13.3M
2021-09-22 551.20 554.80 549.10 552.10 8.8M
2021-09-21 548.80 553.10 547.60 551.10 16.8M
2021-09-17 569.60 570.40 565.80 568.80 19.1M
2021-09-16 574.50 575.70 563.30 566.80 11.0M
2021-09-15 581.60 581.80 570.10 570.30 16.8M
2021-09-14 580.00 586.00 579.00 585.70 17.4M
2021-09-13 573.00 578.00 571.30 576.10 9.8M
2021-09-10 566.50 578.00 566.50 578.00 14.2M
2021-09-09 569.50 573.40 569.10 571.30 10.6M
2021-09-08 576.80 579.80 572.10 577.80 13.1M
2021-09-07 585.90 585.90 574.60 575.90 15.5M
2021-09-06 572.20 580.90 572.00 580.90 26.7M
2021-09-03 543.70 561.90 540.90 561.70 21.1M
2021-09-02 543.50 546.30 538.30 539.50 7.2M
2021-09-01 534.80 542.90 534.10 542.80 11.1M
2021-08-31 531.90 536.00 528.10 533.60 13.2M
2021-08-30 534.60 537.50 531.50 536.90 9.6M
2021-08-27 530.20 532.90 529.80 532.00 6.3M
2021-08-26 531.70 535.90 531.10 532.50 6.6M
2021-08-25 533.20 539.90 531.70 531.80 7.1M
2021-08-24 524.20 530.90 523.40 530.00 8.0M
2021-08-23 522.90 527.30 522.10 523.20 8.9M
2021-08-20 514.80 523.60 514.00 519.80 12.8M
2021-08-19 532.00 532.70 520.60 520.70 17.6M
2021-08-18 538.00 541.30 534.00 536.90 11.4M
2021-08-17 542.80 548.60 540.00 540.00 9.1M
2021-08-16 549.80 550.00 545.10 545.40 10.0M
2021-08-13 555.70 558.00 554.20 556.40 6.8M
2021-08-12 550.70 559.00 549.40 558.40 13.2M
2021-08-11 546.80 551.40 545.40 548.60 10.2M
2021-08-10 544.00 549.70 541.00 541.20 8.8M
2021-08-06 535.90 544.50 535.80 542.60 8.7M
2021-08-05 530.90 535.70 530.20 534.20 6.4M
2021-08-04 533.60 537.50 532.10 534.70 8.3M
2021-08-03 538.00 538.90 530.00 534.00 15.9M
2021-08-02 545.20 546.30 536.70 542.00 13.7M
2021-07-30 547.30 551.90 544.00 548.10 11.3M
2021-07-29 551.60 552.50 546.20 548.70 10.5M
2021-07-28 554.00 557.30 549.50 549.90 6.6M
2021-07-27 550.20 556.60 550.20 555.30 6.4M
2021-07-26 554.80 556.80 548.20 549.60 7.6M
2021-07-21 555.00 557.80 541.00 549.50 9.4M
2021-07-20 545.00 560.00 541.80 547.40 10.7M
2021-07-19 552.40 555.70 550.40 555.00 7.5M
2021-07-16 550.30 560.70 550.00 554.70 10.3M
2021-07-15 553.70 555.90 550.20 550.70 8.1M
2021-07-14 555.00 559.70 555.00 556.30 7.8M
2021-07-13 554.90 562.10 554.50 562.10 8.6M
2021-07-12 552.30 556.40 549.10 552.20 9.8M
2021-07-09 535.60 544.00 531.80 542.30 16.5M
2021-07-08 549.60 551.10 544.50 544.50 14.1M
2021-07-07 552.50 553.90 548.60 552.30 15.0M
2021-07-06 565.90 565.90 560.00 560.00 10.2M
2021-07-05 565.70 567.00 562.40 563.40 6.4M
2021-07-02 565.00 569.40 563.10 567.60 9.0M
2021-07-01 568.00 569.70 564.50 566.30 9.5M
2021-06-30 571.10 574.60 567.00 567.80 15.9M
2021-06-29 575.00 577.70 572.60 576.30 11.7M
2021-06-28 576.10 585.50 575.40 582.80 11.4M
2021-06-25 576.70 576.80 569.60 571.90 14.4M
2021-06-24 571.80 576.10 568.60 574.10 9.7M
2021-06-23 570.70 572.90 565.90 568.30 13.1M
2021-06-22 572.50 578.30 570.70 578.00 15.2M
2021-06-21 559.50 563.60 557.00 558.40 14.6M
2021-06-18 579.00 580.00 570.50 571.90 19.8M
2021-06-17 586.00 591.80 582.30 585.70 10.6M
2021-06-16 583.70 586.00 578.60 581.60 16.3M
2021-06-15 596.30 596.80 585.40 585.40 14.9M
2021-06-14 592.80 596.50 589.80 596.30 8.4M
2021-06-11 591.30 591.40 586.20 588.00 16.1M
2021-06-10 591.10 596.00 590.40 592.00 11.2M
2021-06-09 600.00 601.00 590.40 590.40 20.1M
2021-06-08 603.60 605.30 599.50 601.70 9.8M
2021-06-07 607.00 609.60 603.50 605.00 11.0M
2021-06-04 603.00 603.20 597.30 602.50 12.8M
2021-06-03 609.50 609.50 601.30 602.40 12.4M
2021-06-02 599.90 607.60 595.30 605.60 15.4M
2021-06-01 601.70 604.00 594.50 596.50 11.4M
2021-05-31 605.80 606.30 599.60 601.00 11.4M
2021-05-28 611.00 612.90 601.40 605.50 20.6M
2021-05-27 601.70 609.30 592.20 609.30 55.9M
2021-05-26 611.90 614.80 601.30 603.80 20.9M
2021-05-25 602.80 612.90 600.80 612.80 26.8M
2021-05-24 596.50 600.80 595.60 598.50 17.1M
2021-05-21 592.00 597.50 586.20 594.70 18.5M
2021-05-20 590.00 601.50 588.40 594.50 21.6M
2021-05-19 582.70 593.60 580.10 589.40 16.6M
2021-05-18 583.90 592.70 582.00 589.10 20.4M
2021-05-17 578.90 584.20 575.70 581.60 13.4M
2021-05-14 575.70 578.90 570.30 576.80 13.8M
2021-05-13 563.40 580.90 561.50 572.30 19.9M
2021-05-12 570.00 570.40 555.10 564.30 27.2M
2021-05-11 572.00 577.20 570.40 573.60 18.3M
2021-05-10 570.00 580.50 569.30 580.50 21.4M
2021-05-07 585.00 586.50 568.60 570.30 36.2M
2021-05-06 591.90 592.40 583.20 588.10 23.7M
2021-04-30 595.00 597.20 586.60 586.90 29.8M
2021-04-28 595.00 600.00 584.00 591.90 45.9M
2021-04-27 570.30 584.00 568.00 582.90 18.2M
2021-04-26 573.90 575.10 570.40 571.20 11.7M
2021-04-23 571.80 576.50 568.00 574.50 13.1M
2021-04-22 567.80 571.30 562.50 571.10 14.0M
2021-04-21 567.10 569.70 562.20 564.60 16.1M
2021-04-20 576.00 577.90 571.40 576.50 15.7M
2021-04-19 578.60 579.10 570.40 574.70 15.5M
2021-04-16 582.00 585.50 578.80 582.00 12.0M
2021-04-15 577.10 584.60 574.00 582.50 17.8M
2021-04-14 576.60 578.00 566.30 571.00 24.5M
2021-04-13 584.10 587.20 581.70 585.30 17.8M
2021-04-12 591.00 592.00 579.00 580.00 17.6M
2021-04-09 583.00 592.80 580.20 585.00 19.5M
2021-04-08 586.40 586.50 572.50 576.80 25.2M
2021-04-07 590.80 596.00 581.20 584.60 26.0M
2021-04-06 599.60 599.90 583.50 596.00 31.5M
2021-04-05 572.00 596.80 570.40 596.80 40.0M
2021-04-02 586.00 587.50 565.60 572.20 36.9M
2021-04-01 584.00 591.90 574.00 582.70 38.9M
2021-03-31 609.00 609.50 581.20 581.40 57.3M
2021-03-30 603.00 604.80 578.60 599.00 90.9M
2021-03-29 650.00 650.50 597.70 603.00 148.9M
2021-03-26 716.20 721.00 712.10 720.70 17.9M
2021-03-25 692.00 708.80 688.40 708.60 15.1M
2021-03-24 703.30 707.90 676.70 687.00 19.1M
2021-03-23 705.70 717.50 700.20 703.50 18.8M
2021-03-22 703.00 706.50 696.20 700.90 16.6M
2021-03-19 686.30 704.80 684.50 698.30 28.9M
2021-03-18 670.00 689.50 667.50 689.50 27.4M
2021-03-17 667.40 669.60 662.60 662.80 13.1M
2021-03-16 672.60 674.20 666.80 671.90 13.5M
2021-03-15 676.30 678.40 667.00 674.30 13.0M
2021-03-12 666.80 672.00 662.30 670.70 12.0M
2021-03-11 680.00 680.80 666.10 667.70 16.3M
2021-03-10 670.50 679.00 668.00 679.00 17.1M
2021-03-09 670.00 676.30 665.00 671.30 17.1M
2021-03-08 653.00 679.50 652.50 663.40 28.5M
2021-03-05 645.00 646.80 634.80 643.00 12.2M
2021-03-04 639.00 647.10 634.00 639.60 13.1M
2021-03-03 632.00 639.00 629.90 639.00 10.6M
2021-03-02 638.90 642.10 623.40 628.70 11.9M
2021-03-01 622.20 635.70 621.50 630.40 10.7M
2021-02-26 624.00 627.00 616.80 618.80 15.5M
2021-02-25 640.00 640.50 630.00 631.70 11.1M
2021-02-24 630.40 637.20 624.00 628.50 10.5M
2021-02-22 631.50 636.00 626.70 632.10 11.6M
2021-02-19 627.00 631.50 615.30 619.20 14.0M
2021-02-18 646.50 648.00 630.40 630.40 17.4M
2021-02-17 650.00 653.10 646.10 651.20 12.8M
2021-02-16 649.70 657.90 646.00 648.40 13.7M
2021-02-15 650.20 662.20 645.60 647.90 16.7M
2021-02-12 640.00 648.00 632.80 643.60 18.2M
2021-02-10 626.10 635.00 623.20 632.60 17.5M
2021-02-09 612.70 627.50 612.50 626.30 24.0M
2021-02-08 595.00 605.00 594.10 602.70 16.1M
2021-02-05 594.50 597.40 588.70 591.00 16.8M
2021-02-04 585.00 600.00 581.00 585.80 29.6M
2021-02-03 555.30 563.60 550.40 562.80 15.5M
2021-02-02 549.00 550.00 540.40 545.40 11.6M
2021-02-01 547.20 556.60 545.00 549.10 10.2M
2021-01-29 553.00 557.70 545.80 551.70 16.4M
2021-01-28 537.60 550.10 535.20 544.60 56.6M
2021-01-27 562.20 565.40 549.20 554.20 18.2M
2021-01-26 561.20 565.00 553.60 555.30 13.3M
2021-01-25 567.30 569.70 562.80 563.00 7.1M
2021-01-22 565.00 567.60 560.90 562.60 10.6M
2021-01-21 571.50 574.20 566.60 570.20 11.8M
2021-01-20 575.00 577.30 562.50 568.00 13.5M
2021-01-19 575.20 585.00 573.00 577.80 9.3M
2021-01-18 583.90 585.00 578.10 579.80 7.6M
2021-01-15 591.40 593.00 585.20 590.40 10.9M
2021-01-14 582.70 598.00 581.30 590.10 16.2M
2021-01-13 579.30 587.00 571.80 581.90 13.9M
2021-01-12 598.00 598.60 580.60 581.20 20.8M
2021-01-08 586.40 599.00 585.20 598.90 18.8M
2021-01-07 584.90 589.40 578.90 584.20 18.1M
2021-01-06 558.00 575.90 557.20 571.70 19.3M
2021-01-05 546.20 561.10 543.40 560.00 19.6M
2021-01-04 544.90 546.00 534.60 539.70 8.0M