Stockscreener 앱 받기
5.63
1.26%
0.07
시간 외 거래:
5.65
0.02
+0.36%
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $5.65 | $5.61 | $0.04 | 481,899.0 | +1.26% |
| 2025-05-08 | $5.60 | $5.54 | $0.06 | 541,485.0 | +1.09% |
| 2025-05-07 | $5.56 | $5.48 | $0.08 | 1,180,364.0 | -0.36% |
| 2025-05-06 | $5.58 | $5.51 | $0.07 | 433,665.0 | -0.72% |
| 2025-05-05 | $5.59 | $5.53 | $0.06 | 672,759.0 | +0.00% |
| 2025-05-02 | $5.57 | $5.48 | $0.09 | 873,228.0 | +0.91% |
| 2025-05-01 | $5.58 | $5.50 | $0.08 | 880,218.0 | -0.72% |
| 2025-04-30 | $5.58 | $5.45 | $0.13 | 1,191,020.0 | -0.89% |
| 2025-04-29 | $5.62 | $5.55 | $0.065 | 646,867.0 | +0.54% |
| 2025-04-28 | $5.58 | $5.51 | $0.07 | 978,161.0 | -3.63% |
| 2025-04-25 | $5.81 | $5.71 | $0.10 | 912,582.0 | +1.40% |
| 2025-04-24 | $5.70 | $5.63 | $0.07 | 1,690,876.0 | +1.60% |
| 2025-04-23 | $5.69 | $5.59 | $0.10 | 1,114,190.0 | +0.18% |
| 2025-04-22 | $5.63 | $5.54 | $0.085 | 1,316,247.0 | +2.75% |
| 2025-04-21 | $5.50 | $5.42 | $0.0783 | 1,342,569.0 | -0.91% |
| 2025-04-17 | $5.57 | $5.45 | $0.12 | 1,088,523.0 | +2.23% |
| 2025-04-16 | $5.45 | $5.30 | $0.145 | 1,099,552.0 | -0.92% |
| 2025-04-15 | $5.47 | $5.40 | $0.0699 | 929,763.0 | +0.93% |
| 2025-04-14 | $5.43 | $5.33 | $0.095 | 1,181,453.0 | +1.32% |
| 2025-04-11 | $5.33 | $5.12 | $0.205 | 2,453,111.0 | +4.73% |
| 2025-04-10 | $5.36 | $4.96 | $0.395 | 1,401,329.0 | -7.14% |
| 2025-04-09 | $5.54 | $4.86 | $0.6783 | 2,751,020.0 | +10.30% |
Nomura Holdings Inc Adr 주식 (NMR) 연도별 가격 이력
이 심층 분석에서는 Nomura Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nomura Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.65 | $5.48 | $0.17 | 5,545,517.0 | +1.44% |
| 2025-04 | $6.18 | $4.86 | $1.32 | 27,921,548.0 | -9.76% |
| 2025-03 | $6.68 | $6.04 | $0.636 | 10,890,048.0 | -4.50% |
| 2025-02 | $6.99 | $6.30 | $0.69 | 10,817,519.0 | -0.62% |
| 2025-01 | $6.57 | $5.52 | $1.05 | 11,171,397.0 | +11.92% |
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.27 | $5.64 | $0.63 | 8,134,711.0 | -4.11% |
| 2024-11 | $6.09 | $5.23 | $0.86 | 14,552,226.0 | +17.37% |
| 2024-10 | $5.55 | $5.01 | $0.54 | 15,275,929.0 | -0.77% |
| 2024-09 | $5.88 | $5.16 | $0.72 | 19,598,105.0 | -10.77% |
| 2024-08 | $6.02 | $4.66 | $1.36 | 23,453,356.0 | -5.49% |
| 2024-07 | $6.33 | $5.71 | $0.625 | 11,699,905.0 | +7.09% |
| 2024-06 | $6.41 | $5.58 | $0.835 | 13,345,040.0 | -4.93% |
| 2024-05 | $6.11 | $5.50 | $0.61 | 24,030,332.0 | +6.48% |
| 2024-04 | $6.30 | $5.70 | $0.6017 | 37,716,547.0 | -11.06% |
| 2024-03 | $6.62 | $5.78 | $0.8375 | 48,867,757.0 | +12.24% |
| 2024-02 | $5.78 | $5.35 | $0.43 | 64,836,560.0 | -0.35% |
| 2024-01 | $5.91 | $4.43 | $1.48 | 167,699,905.0 | +27.27% |
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $4.06 | $0.48 | 75,483,132.0 | +9.73% |
| 2023-11 | $4.21 | $3.90 | $0.31 | 139,202,771.0 | +6.20% |
| 2023-10 | $4.13 | $3.75 | $0.38 | 209,163,286.0 | -3.73% |
| 2023-09 | $4.47 | $3.94 | $0.5299 | 89,644,154.0 | +3.61% |
| 2023-08 | $4.08 | $3.63 | $0.45 | 32,763,549.0 | -7.18% |
| 2023-07 | $4.22 | $3.79 | $0.43 | 7,637,364.0 | +9.14% |
| 2023-06 | $4.01 | $3.53 | $0.48 | 19,827,064.0 | +9.12% |
| 2023-05 | $3.68 | $3.38 | $0.30 | 32,002,655.0 | -1.40% |
| 2023-04 | $3.94 | $3.54 | $0.40 | 12,566,996.0 | -6.32% |
| 2023-03 | $4.13 | $3.60 | $0.53 | 19,212,665.0 | -7.77% |
| 2023-02 | $4.23 | $3.93 | $0.30 | 16,439,573.0 | +1.98% |
| 2023-01 | $4.07 | $3.69 | $0.38 | 22,855,446.0 | +7.73% |
1.15%
0.60%
자본화:
|
볼륨(24시간):