Stockscreener 앱 받기
6.04
0.17%
-0.010
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $6.07 | $5.99 | $0.08 | 419,423.0 | -0.17% |
| 2024-11-21 | $6.09 | $5.98 | $0.11 | 399,443.0 | +1.51% |
| 2024-11-20 | $6.00 | $5.94 | $0.06 | 375,132.0 | -1.00% |
| 2024-11-19 | $6.06 | $5.97 | $0.088 | 682,224.0 | +0.17% |
| 2024-11-18 | $6.04 | $5.93 | $0.11 | 570,760.0 | +2.56% |
| 2024-11-15 | $5.88 | $5.82 | $0.06 | 589,160.0 | -0.68% |
| 2024-11-14 | $5.93 | $5.81 | $0.125 | 783,154.0 | +2.61% |
| 2024-11-13 | $5.86 | $5.74 | $0.1157 | 522,171.0 | -2.21% |
| 2024-11-12 | $5.95 | $5.84 | $0.11 | 772,352.0 | -0.17% |
| 2024-11-11 | $5.92 | $5.86 | $0.06 | 390,338.0 | +0.68% |
| 2024-11-08 | $5.89 | $5.81 | $0.08 | 1,657,636.0 | +1.74% |
| 2024-11-07 | $5.79 | $5.72 | $0.07 | 590,314.0 | +1.59% |
| 2024-11-06 | $5.69 | $5.57 | $0.125 | 990,513.0 | +1.07% |
| 2024-11-05 | $5.70 | $5.50 | $0.20 | 3,168,241.0 | +6.46% |
| 2024-11-04 | $5.29 | $5.23 | $0.055 | 429,918.0 | +0.19% |
| 2024-11-01 | $5.39 | $5.25 | $0.14 | 599,276.0 | +1.35% |
| 2024-10-31 | $5.19 | $5.12 | $0.07 | 704,459.0 | +0.00% |
| 2024-10-30 | $5.23 | $5.16 | $0.07 | 802,492.0 | -1.52% |
| 2024-10-29 | $5.29 | $5.21 | $0.075 | 490,183.0 | +1.74% |
| 2024-10-28 | $5.20 | $5.13 | $0.065 | 618,553.0 | +1.37% |
| 2024-10-25 | $5.15 | $5.08 | $0.07 | 723,113.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.09 | $5.23 | $0.86 | 13,359,478.0 | +16.60% |
| 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% |
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% |
2.36%
0.05%
자본화:
|
볼륨(24시간):