5.90
1.90%
+0.11
시장 영업 전:
5.9291
0.0291
+0.49%
Nomura Holdings Inc. ADR 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $5.97 | $5.89 | $0.08 | 927,810.0 | +1.90% |
2024-05-15 | $5.79 | $5.73 | $0.06 | 886,693.0 | +1.22% |
2024-05-14 | $5.72 | $5.66 | $0.06 | 1,058,697.0 | +0.18% |
2024-05-13 | $5.75 | $5.70 | $0.05 | 785,709.0 | -0.17% |
2024-05-10 | $5.75 | $5.71 | $0.04 | 372,122.0 | +0.18% |
2024-05-09 | $5.73 | $5.68 | $0.05 | 1,395,736.0 | -1.55% |
2024-05-08 | $5.82 | $5.77 | $0.05 | 1,241,189.0 | -3.01% |
2024-05-07 | $6.02 | $5.96 | $0.0599 | 1,377,185.0 | +1.87% |
2024-05-06 | $5.89 | $5.80 | $0.085 | 1,814,784.0 | +0.86% |
2024-05-03 | $5.84 | $5.77 | $0.07 | 1,763,674.0 | +1.39% |
2024-05-02 | $5.76 | $5.69 | $0.07 | 1,246,121.0 | +3.05% |
2024-05-01 | $5.64 | $5.50 | $0.14 | 2,369,214.0 | -2.45% |
2024-04-30 | $5.78 | $5.71 | $0.065 | 2,440,879.0 | -3.38% |
2024-04-29 | $5.93 | $5.82 | $0.115 | 1,641,877.0 | +1.55% |
2024-04-26 | $5.86 | $5.76 | $0.10 | 805,898.0 | +0.17% |
2024-04-25 | $5.84 | $5.75 | $0.09 | 1,556,015.0 | -1.69% |
2024-04-24 | $5.95 | $5.89 | $0.0549 | 880,973.0 | +0.34% |
2024-04-23 | $5.92 | $5.88 | $0.04 | 1,252,040.0 | +0.17% |
2024-04-22 | $5.92 | $5.83 | $0.09 | 2,026,362.0 | +1.91% |
2024-04-19 | $5.80 | $5.70 | $0.0967 | 2,374,216.0 | -1.70% |
2024-04-18 | $5.92 | $5.85 | $0.07 | 1,541,356.0 | +0.17% |
2024-04-17 | $5.90 | $5.84 | $0.06 | 2,335,842.0 | -1.01% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $6.02 | $5.50 | $0.52 | 16,166,744.0 | +3.33% |
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% |
Nomura Holdings Inc. ADR 주식 (NMR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $3.75 | $3.49 | $0.26 | 21,531,745.0 | +2.46% |
2022-11 | $3.66 | $3.00 | $0.665 | 31,639,297.0 | +12.27% |
2022-10 | $3.42 | $3.15 | $0.27 | 45,917,279.0 | -1.21% |
2022-09 | $3.66 | $3.26 | $0.40 | 48,082,302.0 | -9.09% |
2022-08 | $3.86 | $3.38 | $0.4795 | 24,702,044.0 | -5.22% |
2022-07 | $3.87 | $3.58 | $0.28 | 21,115,000.0 | +6.98% |
2022-06 | $3.98 | $3.52 | $0.46 | 25,672,905.0 | -8.44% |
2022-05 | $3.96 | $3.57 | $0.39 | 24,393,402.0 | +3.44% |
2022-04 | $4.30 | $3.67 | $0.625 | 31,712,046.0 | -10.43% |
2022-03 | $4.57 | $4.09 | $0.48 | 24,152,289.0 | -7.86% |
2022-02 | $4.87 | $4.38 | $0.49 | 22,509,992.0 | +3.15% |
2022-01 | $4.75 | $4.33 | $0.425 | 19,326,614.0 | +2.54% |
자본화:
|
볼륨(24시간):