Stockscreener 앱 받기
8.30
2.24%
-0.19
시장 영업 전:
8.30
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-21 | $8.46 | $8.26 | $0.20 | 2,982,409.0 | -2.24% |
| 2026-04-20 | $8.55 | $8.47 | $0.08 | 1,669,953.0 | -1.39% |
| 2026-04-17 | $8.73 | $8.57 | $0.165 | 2,735,665.0 | -0.46% |
| 2026-04-16 | $8.75 | $8.64 | $0.105 | 1,887,409.0 | -0.23% |
| 2026-04-15 | $8.68 | $8.62 | $0.06 | 1,431,060.0 | +1.88% |
| 2026-04-14 | $8.53 | $8.42 | $0.11 | 1,698,734.0 | +1.19% |
| 2026-04-13 | $8.41 | $8.18 | $0.235 | 1,866,353.0 | +0.72% |
| 2026-04-10 | $8.37 | $8.27 | $0.10 | 1,578,399.0 | -0.36% |
| 2026-04-09 | $8.41 | $8.21 | $0.20 | 2,151,056.0 | -1.99% |
| 2026-04-08 | $8.64 | $8.49 | $0.1499 | 1,993,350.0 | +5.95% |
| 2026-04-07 | $8.08 | $7.91 | $0.17 | 2,457,109.0 | -0.12% |
| 2026-04-06 | $8.09 | $7.99 | $0.10 | 1,875,758.0 | +0.25% |
| 2026-04-02 | $8.08 | $7.78 | $0.30 | 1,748,529.0 | -1.10% |
| 2026-04-01 | $8.24 | $8.12 | $0.125 | 2,023,294.0 | +3.30% |
| 2026-03-31 | $7.92 | $7.67 | $0.25 | 1,760,891.0 | +3.54% |
| 2026-03-30 | $7.74 | $7.59 | $0.145 | 2,270,075.0 | +0.53% |
| 2026-03-27 | $7.78 | $7.56 | $0.2198 | 2,518,966.0 | -2.07% |
| 2026-03-26 | $7.90 | $7.73 | $0.17 | 1,920,588.0 | -3.25% |
| 2026-03-25 | $8.09 | $7.92 | $0.165 | 2,529,490.0 | +1.78% |
| 2026-03-24 | $7.89 | $7.72 | $0.17 | 2,503,974.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $8.75 | $7.78 | $0.97 | 31,081,487.0 | +5.20% |
| 2026-03 | $8.67 | $7.37 | $1.30 | 56,881,048.0 | -12.33% |
| 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% |
9.72%
0.72%
자본화:
|
볼륨(24시간):