Stockscreener 앱 받기
16.61
6.34%
0.9855
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $16.70 | $16.50 | $0.20 | 1,571,413.0 | +6.27% |
| 2026-01-13 | $15.75 | $15.55 | $0.20 | 5,245,691.0 | -4.87% |
| 2026-01-12 | $16.52 | $16.29 | $0.23 | 2,631,601.0 | +0.80% |
| 2026-01-09 | $16.37 | $16.20 | $0.17 | 1,535,624.0 | +0.87% |
| 2026-01-08 | $16.26 | $16.09 | $0.17 | 2,831,085.0 | -1.10% |
| 2026-01-07 | $16.70 | $16.32 | $0.38 | 1,989,335.0 | -4.17% |
| 2026-01-06 | $17.14 | $17.00 | $0.14 | 1,889,993.0 | +0.24% |
| 2026-01-05 | $17.15 | $16.90 | $0.25 | 3,641,477.0 | +0.89% |
| 2026-01-02 | $17.15 | $16.75 | $0.40 | 1,873,869.0 | -0.06% |
| 2025-12-31 | $17.07 | $16.64 | $0.43 | 904,775.0 | +0.06% |
| 2025-12-30 | $16.97 | $16.83 | $0.14 | 1,077,866.0 | -1.52% |
| 2025-12-29 | $17.25 | $17.01 | $0.24 | 2,243,758.0 | -0.23% |
| 2025-12-26 | $17.27 | $17.12 | $0.15 | 1,440,006.0 | +2.69% |
| 2025-12-24 | $16.78 | $16.57 | $0.21 | 1,574,670.0 | +0.00% |
| 2025-12-23 | $16.87 | $16.66 | $0.21 | 3,336,443.0 | +0.00% |
| 2025-12-22 | $16.83 | $16.35 | $0.48 | 2,936,786.0 | -1.82% |
| 2025-12-19 | $17.19 | $16.95 | $0.24 | 2,600,174.0 | -3.08% |
| 2025-12-18 | $17.71 | $17.53 | $0.18 | 1,665,954.0 | -0.57% |
| 2025-12-17 | $18.02 | $17.62 | $0.40 | 2,230,949.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.15 | $15.55 | $1.60 | 23,210,088.0 | -1.54% |
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 | 28,790,063.0 | +0.47% |
| 2025-09 | $24.29 | $21.30 | $2.99 | 65,600,248.0 | -4.48% |
| 2025-08 | $24.92 | $20.31 | $4.61 | 31,127,034.0 | +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% |
4.17%
0.00%
자본화:
|
볼륨(24시간):