Stockscreener 앱 받기
12.17
6.81%
-0.89
시간 외 거래:
12.17
Nintendo Co. Ltd ADR 주식 (NTDOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $12.30 | $12.10 | $0.20 | 2,851,346.0 | -6.81% |
| 2026-04-21 | $13.35 | $13.04 | $0.31 | 1,538,143.0 | -2.25% |
| 2026-04-20 | $13.51 | $13.30 | $0.21 | 2,260,079.0 | -1.47% |
| 2026-04-17 | $13.87 | $13.51 | $0.36 | 2,758,809.0 | +3.20% |
| 2026-04-16 | $13.17 | $13.00 | $0.17 | 3,091,666.0 | +1.62% |
| 2026-04-15 | $13.01 | $12.88 | $0.13 | 3,803,135.0 | -0.15% |
| 2026-04-14 | $13.19 | $12.91 | $0.28 | 2,823,084.0 | -1.15% |
| 2026-04-13 | $13.13 | $12.92 | $0.21 | 2,662,582.0 | +0.77% |
| 2026-04-10 | $13.19 | $12.99 | $0.20 | 1,468,000.0 | -2.84% |
| 2026-04-09 | $13.53 | $13.28 | $0.25 | 1,933,018.0 | -1.98% |
| 2026-04-08 | $13.84 | $13.60 | $0.24 | 1,557,503.0 | -1.02% |
| 2026-04-07 | $13.90 | $13.62 | $0.28 | 2,285,605.0 | -0.79% |
| 2026-04-06 | $14.09 | $13.85 | $0.24 | 1,757,329.0 | +0.14% |
| 2026-04-02 | $13.93 | $13.60 | $0.33 | 1,748,402.0 | -2.39% |
| 2026-04-01 | $14.43 | $14.16 | $0.27 | 1,642,719.0 | -0.49% |
| 2026-03-31 | $14.30 | $13.87 | $0.43 | 3,825,784.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $14.43 | $12.10 | $2.33 | 34,181,420.0 | -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% |
16.00%
0.54%
자본화:
|
볼륨(24시간):