Stockscreener 앱 받기
7.58
0.79%
-0.06
시간 외 거래:
7.59
0.010
+0.13%
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $7.63 | $7.55 | $0.08 | 354,360.0 | -0.79% |
| 2025-11-26 | $7.66 | $7.46 | $0.1914 | 869,032.0 | +4.37% |
| 2025-11-25 | $7.33 | $7.17 | $0.155 | 800,585.0 | +0.41% |
| 2025-11-24 | $7.31 | $7.18 | $0.1266 | 849,230.0 | +1.82% |
| 2025-11-21 | $7.18 | $7.05 | $0.135 | 2,677,485.0 | +2.58% |
| 2025-11-20 | $7.22 | $6.98 | $0.24 | 2,591,873.0 | -0.14% |
| 2025-11-19 | $7.00 | $6.92 | $0.08 | 955,096.0 | +0.72% |
| 2025-11-18 | $6.96 | $6.88 | $0.08 | 920,349.0 | -0.72% |
| 2025-11-17 | $7.12 | $6.95 | $0.17 | 877,838.0 | -5.41% |
| 2025-11-14 | $7.44 | $7.30 | $0.14 | 545,018.0 | +0.96% |
| 2025-11-13 | $7.43 | $7.30 | $0.13 | 573,607.0 | -0.54% |
| 2025-11-12 | $7.38 | $7.29 | $0.09 | 377,957.0 | +2.22% |
| 2025-11-11 | $7.22 | $7.16 | $0.065 | 343,885.0 | +0.00% |
| 2025-11-10 | $7.22 | $7.12 | $0.095 | 518,844.0 | +1.41% |
| 2025-11-07 | $7.11 | $6.99 | $0.12 | 719,138.0 | +0.42% |
| 2025-11-06 | $7.10 | $7.00 | $0.10 | 648,444.0 | +1.58% |
| 2025-11-05 | $6.98 | $6.88 | $0.10 | 444,374.0 | -0.29% |
| 2025-11-04 | $7.05 | $6.96 | $0.09 | 615,377.0 | -2.24% |
| 2025-11-03 | $7.15 | $7.09 | $0.06 | 417,772.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.66 | $6.88 | $0.7764 | 16,454,624.0 | +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% |
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% |
0.66%
1.32%
자본화:
|
볼륨(24시간):