Stockscreener 앱 받기
12.14
5.47%
0.63
시간 외 거래:
12.23
0.09
+0.74%
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $12.50 | $11.84 | $0.66 | 5,554,887.0 | +5.47% |
| 2026-06-05 | $11.74 | $11.45 | $0.29 | 2,355,994.0 | +0.70% |
| 2026-06-04 | $11.45 | $11.20 | $0.25 | 2,624,980.0 | +0.00% |
| 2026-06-03 | $11.62 | $11.42 | $0.20 | 2,768,305.0 | -0.61% |
| 2026-06-02 | $11.71 | $11.49 | $0.22 | 2,717,391.0 | +2.22% |
| 2026-06-01 | $11.30 | $11.11 | $0.19 | 3,080,333.0 | +0.90% |
| 2026-05-29 | $11.20 | $11.06 | $0.14 | 2,563,997.0 | +2.11% |
| 2026-05-28 | $11.00 | $10.91 | $0.09 | 2,604,660.0 | -1.62% |
| 2026-05-27 | $11.18 | $11.07 | $0.11 | 1,919,795.0 | +0.54% |
| 2026-05-26 | $11.18 | $11.02 | $0.16 | 2,816,813.0 | -2.99% |
| 2026-05-22 | $11.47 | $11.33 | $0.14 | 2,165,111.0 | -1.39% |
| 2026-05-21 | $11.62 | $11.33 | $0.29 | 2,518,672.0 | -3.35% |
| 2026-05-20 | $11.95 | $11.74 | $0.21 | 1,238,904.0 | +1.70% |
| 2026-05-19 | $11.90 | $11.72 | $0.18 | 2,904,069.0 | +2.62% |
| 2026-05-18 | $11.46 | $11.27 | $0.19 | 3,524,122.0 | +2.51% |
| 2026-05-15 | $11.22 | $11.11 | $0.1125 | 4,441,474.0 | +3.24% |
| 2026-05-14 | $10.90 | $10.73 | $0.17 | 4,922,705.0 | -3.14% |
| 2026-05-13 | $11.29 | $11.14 | $0.15 | 3,219,520.0 | -1.59% |
| 2026-05-12 | $11.36 | $11.25 | $0.11 | 3,292,070.0 | +2.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $12.50 | $11.11 | $1.39 | 24,666,132.0 | +8.88% |
| 2026-05 | $12.42 | $10.39 | $2.03 | 72,901,435.0 | -8.38% |
| 2026-04 | $14.43 | $12.09 | $2.34 | 52,058,074.0 | -14.84% |
| 2026-03 | $16.22 | $13.05 | $3.17 | 83,245,038.0 | +1.64% |
| 2026-02 | $16.38 | $13.47 | $2.91 | 59,690,352.0 | -8.70% |
| 2026-01 | $17.20 | $15.30 | $1.90 | 58,171,719.0 | -8.66% |
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.11 | $16.35 | $4.76 | 40,380,001.0 | -20.37% |
| 2025-11 | $22.89 | $20.68 | $2.21 | 21,716,414.0 | -1.31% |
| 2025-10 | $22.16 | $19.55 | $2.61 | 25,540,012.0 | +0.47% |
| 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 | 41,512,472.0 | +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% |
2.99%
0.17%
자본화:
|
볼륨(24시간):