Stockscreener 앱 받기
19.63
2.24%
-0.4595
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $19.75 | $19.41 | $0.34 | 297,232.0 | -2.34% |
| 2025-05-12 | $20.28 | $19.83 | $0.45 | 1,108,273.0 | -0.15% |
| 2025-05-09 | $20.47 | $20.10 | $0.37 | 1,825,145.0 | -3.73% |
| 2025-05-08 | $21.55 | $19.15 | $2.40 | 4,107,730.0 | -2.88% |
| 2025-05-07 | $21.64 | $21.35 | $0.29 | 1,010,239.0 | -0.83% |
| 2025-05-06 | $22.08 | $21.55 | $0.53 | 1,216,364.0 | -0.91% |
| 2025-05-05 | $21.90 | $21.49 | $0.41 | 850,479.0 | +0.97% |
| 2025-05-02 | $21.73 | $21.12 | $0.61 | 1,740,419.0 | +3.78% |
| 2025-05-01 | $21.12 | $20.90 | $0.22 | 915,368.0 | +0.31% |
| 2025-04-30 | $20.88 | $20.31 | $0.57 | 1,410,007.0 | +2.99% |
| 2025-04-29 | $20.33 | $20.20 | $0.13 | 754,810.0 | -0.20% |
| 2025-04-28 | $20.27 | $19.93 | $0.34 | 1,139,025.0 | +1.99% |
| 2025-04-25 | $19.90 | $19.70 | $0.20 | 967,864.0 | +0.28% |
| 2025-04-24 | $19.86 | $19.55 | $0.31 | 3,624,174.0 | +7.02% |
| 2025-04-23 | $18.73 | $18.40 | $0.33 | 1,198,922.0 | +1.81% |
| 2025-04-22 | $18.35 | $18.08 | $0.27 | 1,179,096.0 | +1.22% |
| 2025-04-21 | $18.21 | $17.95 | $0.26 | 977,202.0 | -0.50% |
| 2025-04-17 | $18.24 | $17.98 | $0.26 | 1,136,668.0 | +3.20% |
| 2025-04-16 | $17.81 | $17.34 | $0.4699 | 1,207,793.0 | -2.29% |
| 2025-04-15 | $18.19 | $17.77 | $0.42 | 1,182,805.0 | -1.70% |
Nintendo Co. Ltd ADR 주식 (NTDOY) 연도별 가격 이력
이 심층 분석에서는 Nintendo Co. Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTDOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nintendo Co. Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.08 | $19.15 | $2.93 | 13,071,249.0 | -5.83% |
| 2025-04 | $20.88 | $15.25 | $5.63 | 57,942,680.0 | +21.35% |
| 2025-03 | $19.08 | $16.56 | $2.52 | 27,333,296.0 | -7.59% |
| 2025-02 | $19.47 | $16.00 | $3.47 | 65,951,657.0 | +13.64% |
| 2025-01 | $16.90 | $13.94 | $2.96 | 41,131,815.0 | +11.76% |
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.59 | $14.46 | $1.13 | 24,555,740.0 | -0.20% |
| 2024-11 | $14.66 | $12.50 | $2.16 | 19,413,591.0 | +10.82% |
| 2024-10 | $13.79 | $12.00 | $1.79 | 18,717,057.0 | -0.75% |
| 2024-09 | $13.90 | $13.10 | $0.80 | 8,833,467.0 | -2.06% |
| 2024-08 | $14.25 | $11.36 | $2.89 | 20,122,875.0 | -0.87% |
| 2024-07 | $14.27 | $13.32 | $0.95 | 15,305,151.0 | +3.16% |
| 2024-06 | $14.22 | $13.19 | $1.03 | 9,608,847.0 | -2.06% |
| 2024-05 | $13.82 | $11.75 | $2.07 | 37,496,792.0 | +11.49% |
| 2024-04 | $13.55 | $11.77 | $1.78 | 16,825,695.0 | -10.38% |
| 2024-03 | $14.07 | $13.50 | $0.57 | 10,805,493.0 | -2.30% |
| 2024-02 | $15.01 | $13.52 | $1.49 | 28,463,238.0 | +0.14% |
| 2024-01 | $14.10 | $12.35 | $1.75 | 14,039,201.0 | +0.00% |
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $10.64 | $10.09 | $0.55 | 5,981,777.0 | +1.26% |
| 2023-09 | $10.94 | $10.20 | $0.74 | 18,568,940.0 | -3.00% |
| 2023-08 | $11.51 | $10.30 | $1.21 | 20,032,069.0 | -5.41% |
| 2023-07 | $11.65 | $10.91 | $0.74 | 18,521,202.0 | -0.88% |
| 2023-06 | $11.99 | $10.65 | $1.34 | 22,728,589.0 | +7.66% |
| 2023-05 | $11.00 | $10.21 | $0.7855 | 40,653,091.0 | +0.09% |
| 2023-04 | $10.61 | $9.61 | $1.00 | 21,637,239.0 | +8.98% |
| 2023-03 | $9.82 | $9.26 | $0.565 | 18,193,726.0 | +3.86% |
| 2023-02 | $10.91 | $9.30 | $1.61 | 23,047,992.0 | -13.37% |
| 2023-01 | $10.92 | $10.20 | $0.72 | 20,153,338.0 | +3.36% |
0.65%
9.84%
자본화:
|
볼륨(24시간):