Stockscreener 앱 받기
21.46
5.55%
-1.26
시간 외 거래:
21.52
0.06
+0.28%
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $21.56 | $21.41 | $0.15 | 691,585.0 | -0.09% |
| 2025-10-02 | $21.80 | $21.44 | $0.36 | 935,790.0 | -2.19% |
| 2025-10-01 | $22.16 | $21.89 | $0.27 | 922,921.0 | +2.91% |
| 2025-09-30 | $21.59 | $21.30 | $0.29 | 1,305,293.0 | -1.07% |
| 2025-09-29 | $21.66 | $21.40 | $0.2599 | 688,696.0 | -0.42% |
| 2025-09-26 | $21.74 | $21.47 | $0.27 | 723,601.0 | +1.64% |
| 2025-09-25 | $21.60 | $21.30 | $0.30 | 831,136.0 | -2.61% |
| 2025-09-24 | $22.07 | $21.82 | $0.25 | 877,724.0 | +1.53% |
| 2025-09-23 | $21.67 | $21.50 | $0.17 | 576,222.0 | -0.28% |
| 2025-09-22 | $21.65 | $21.42 | $0.23 | 1,219,764.0 | -1.05% |
| 2025-09-19 | $21.86 | $21.55 | $0.31 | 1,362,700.0 | -1.13% |
| 2025-09-18 | $22.42 | $22.09 | $0.33 | 1,295,572.0 | -2.77% |
| 2025-09-17 | $23.20 | $22.45 | $0.75 | 1,386,964.0 | -3.52% |
| 2025-09-16 | $23.66 | $23.23 | $0.4299 | 2,863,566.0 | -1.26% |
| 2025-09-15 | $24.11 | $23.51 | $0.60 | 5,113,713.0 | +0.68% |
| 2025-09-12 | $24.22 | $23.69 | $0.53 | 5,253,774.0 | -2.31% |
| 2025-09-11 | $24.29 | $23.74 | $0.55 | 2,791,470.0 | +4.21% |
| 2025-09-10 | $23.59 | $23.23 | $0.36 | 1,489,505.0 | -0.56% |
| 2025-09-09 | $23.42 | $23.10 | $0.32 | 1,226,566.0 | -0.38% |
| 2025-09-08 | $23.50 | $23.16 | $0.34 | 653,482.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $22.16 | $21.41 | $0.75 | 3,242,507.0 | +0.56% |
| 2025-09 | $24.29 | $21.30 | $2.99 | 32,800,124.0 | -4.48% |
| 2025-08 | $24.92 | $20.31 | $4.61 | 27,247,944.0 | +6.38% |
| 2025-07 | $23.50 | $20.97 | $2.53 | 35,528,145.0 | -12.57% |
| 2025-06 | $24.09 | $20.11 | $3.98 | 40,645,814.0 | +17.51% |
| 2025-05 | $22.08 | $19.15 | $2.93 | 29,974,857.0 | -1.90% |
| 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 | 42,710,994.0 | +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% |
19.76%
0.51%
자본화:
|
볼륨(24시간):