Stockscreener 앱 받기
7.78
1.27%
-0.10
시간 외 거래:
7.82
0.04
+0.51%
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $7.84 | $7.72 | $0.12 | 2,594,509.0 | -1.27% |
| 2026-03-10 | $8.01 | $7.79 | $0.225 | 2,516,132.0 | +1.55% |
| 2026-03-09 | $7.79 | $7.46 | $0.325 | 2,917,474.0 | +0.91% |
| 2026-03-06 | $7.72 | $7.58 | $0.15 | 2,496,728.0 | -2.04% |
| 2026-03-05 | $8.02 | $7.73 | $0.29 | 3,640,308.0 | -4.27% |
| 2026-03-04 | $8.21 | $8.05 | $0.165 | 1,586,612.0 | +0.61% |
| 2026-03-03 | $8.21 | $7.78 | $0.4297 | 5,210,143.0 | -5.78% |
| 2026-03-02 | $8.67 | $8.33 | $0.3395 | 3,991,542.0 | -3.89% |
| 2026-02-27 | $9.29 | $8.96 | $0.3276 | 2,594,804.0 | -2.17% |
| 2026-02-26 | $9.20 | $9.10 | $0.105 | 1,159,445.0 | +0.33% |
| 2026-02-25 | $9.18 | $9.06 | $0.115 | 762,759.0 | +1.33% |
| 2026-02-24 | $9.05 | $8.88 | $0.175 | 1,155,629.0 | -0.11% |
| 2026-02-23 | $9.29 | $8.98 | $0.305 | 2,216,518.0 | -1.84% |
| 2026-02-20 | $9.23 | $8.99 | $0.2449 | 1,330,823.0 | -1.70% |
| 2026-02-19 | $9.39 | $9.30 | $0.09 | 1,897,358.0 | -1.16% |
| 2026-02-18 | $9.55 | $9.43 | $0.1186 | 1,144,132.0 | +0.96% |
| 2026-02-17 | $9.47 | $9.35 | $0.12 | 1,732,048.0 | -1.36% |
| 2026-02-13 | $9.58 | $9.40 | $0.18 | 1,621,388.0 | +2.69% |
| 2026-02-12 | $9.49 | $9.18 | $0.315 | 1,491,307.0 | -1.38% |
| 2026-02-11 | $9.50 | $9.35 | $0.155 | 1,406,648.0 | +0.64% |
| 2026-02-10 | $9.52 | $9.31 | $0.20 | 1,864,605.0 | +0.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $8.67 | $7.46 | $1.21 | 27,547,957.0 | -13.56% |
| 2026-02 | $9.58 | $8.46 | $1.12 | 30,070,526.0 | +1.47% |
| 2026-01 | $9.47 | $8.41 | $1.06 | 26,454,705.0 | +5.72% |
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.50 | $7.56 | $0.94 | 20,037,999.0 | +11.35% |
| 2025-11 | $7.66 | $6.88 | $0.7764 | 16,100,264.0 | +6.46% |
| 2025-10 | $7.35 | $6.71 | $0.64 | 14,916,796.0 | -2.06% |
| 2025-09 | $7.59 | $7.00 | $0.59 | 9,307,848.0 | +1.11% |
| 2025-08 | $7.46 | $6.59 | $0.8699 | 9,652,308.0 | +8.12% |
| 2025-07 | $7.20 | $6.21 | $0.99 | 12,491,396.0 | +1.06% |
| 2025-06 | $6.64 | $6.02 | $0.62 | 9,660,900.0 | +8.05% |
| 2025-05 | $6.18 | $5.48 | $0.70 | 12,184,266.0 | +9.73% |
| 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% |
1.73%
자본화:
|
볼륨(24시간):