Stockscreener 앱 받기
9.10
2.13%
0.19
시간 외 거래:
9.20
0.10
+1.10%
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $9.31 | $9.09 | $0.225 | 2,593,975.0 | +2.13% |
| 2026-06-16 | $8.96 | $8.86 | $0.105 | 1,298,347.0 | +1.14% |
| 2026-06-15 | $8.92 | $8.79 | $0.13 | 1,844,995.0 | +0.92% |
| 2026-06-12 | $8.76 | $8.58 | $0.175 | 1,577,639.0 | +0.46% |
| 2026-06-11 | $8.70 | $8.44 | $0.2563 | 1,533,306.0 | +2.00% |
| 2026-06-10 | $8.73 | $8.51 | $0.225 | 1,501,626.0 | -2.18% |
| 2026-06-09 | $8.87 | $8.54 | $0.325 | 2,153,848.0 | +1.52% |
| 2026-06-08 | $8.70 | $8.57 | $0.125 | 1,609,371.0 | +2.02% |
| 2026-06-05 | $8.57 | $8.38 | $0.195 | 1,551,685.0 | -2.77% |
| 2026-06-04 | $8.65 | $8.47 | $0.18 | 1,165,944.0 | +3.47% |
| 2026-06-03 | $8.44 | $8.35 | $0.095 | 925,303.0 | +0.12% |
| 2026-06-02 | $8.38 | $8.27 | $0.115 | 1,214,701.0 | +1.95% |
| 2026-06-01 | $8.20 | $8.10 | $0.10 | 1,472,928.0 | +0.99% |
| 2026-05-29 | $8.20 | $8.07 | $0.13 | 1,938,614.0 | +1.50% |
| 2026-05-28 | $8.05 | $7.90 | $0.15 | 1,928,973.0 | +0.38% |
| 2026-05-27 | $7.98 | $7.89 | $0.09 | 1,752,602.0 | -1.36% |
| 2026-05-26 | $8.09 | $8.02 | $0.075 | 1,545,118.0 | -0.49% |
| 2026-05-22 | $8.19 | $8.11 | $0.0875 | 1,022,742.0 | -1.34% |
| 2026-05-21 | $8.27 | $8.06 | $0.21 | 1,308,974.0 | +0.86% |
| 2026-05-20 | $8.17 | $7.95 | $0.225 | 1,490,601.0 | +1.88% |
| 2026-05-19 | $8.11 | $7.96 | $0.14 | 1,136,267.0 | -0.12% |
Nomura Holdings Inc Adr 주식 (NMR) 연도별 가격 이력
이 심층 분석에서는 Nomura Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nomura Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $9.31 | $8.10 | $1.21 | 23,037,643.0 | +12.21% |
| 2026-05 | $8.27 | $7.71 | $0.56 | 28,421,143.0 | +0.62% |
| 2026-04 | $8.75 | $7.72 | $1.03 | 39,025,870.0 | +2.15% |
| 2026-03 | $8.67 | $7.37 | $1.30 | 56,881,048.0 | -12.33% |
| 2026-02 | $9.58 | $8.46 | $1.12 | 30,070,526.0 | +1.47% |
| 2026-01 | $9.47 | $8.41 | $1.06 | 26,454,705.0 | +5.72% |
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.50 | $7.56 | $0.94 | 20,037,999.0 | +11.35% |
| 2025-11 | $7.66 | $6.88 | $0.7764 | 16,100,264.0 | +6.46% |
| 2025-10 | $7.35 | $6.71 | $0.64 | 14,916,796.0 | -2.06% |
| 2025-09 | $7.59 | $7.00 | $0.59 | 9,307,848.0 | +1.11% |
| 2025-08 | $7.46 | $6.59 | $0.8699 | 9,652,308.0 | +8.12% |
| 2025-07 | $7.20 | $6.21 | $0.99 | 12,491,396.0 | +1.06% |
| 2025-06 | $6.64 | $6.02 | $0.62 | 9,660,900.0 | +8.05% |
| 2025-05 | $6.18 | $5.48 | $0.70 | 12,184,266.0 | +9.73% |
| 2025-04 | $6.18 | $4.86 | $1.32 | 27,921,548.0 | -9.76% |
| 2025-03 | $6.68 | $6.04 | $0.636 | 10,890,048.0 | -4.50% |
| 2025-02 | $6.99 | $6.30 | $0.69 | 10,817,519.0 | -0.62% |
| 2025-01 | $6.57 | $5.52 | $1.05 | 11,171,397.0 | +11.92% |
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.27 | $5.64 | $0.63 | 8,134,711.0 | -4.11% |
| 2024-11 | $6.09 | $5.23 | $0.86 | 14,552,226.0 | +17.37% |
| 2024-10 | $5.55 | $5.01 | $0.54 | 15,275,929.0 | -0.77% |
| 2024-09 | $5.88 | $5.16 | $0.72 | 19,598,105.0 | -10.77% |
| 2024-08 | $6.02 | $4.66 | $1.36 | 23,453,356.0 | -5.49% |
| 2024-07 | $6.33 | $5.71 | $0.625 | 11,699,905.0 | +7.09% |
| 2024-06 | $6.41 | $5.58 | $0.835 | 13,345,040.0 | -4.93% |
| 2024-05 | $6.11 | $5.50 | $0.61 | 24,030,332.0 | +6.48% |
| 2024-04 | $6.30 | $5.70 | $0.6017 | 37,716,547.0 | -11.06% |
| 2024-03 | $6.62 | $5.78 | $0.8375 | 48,867,757.0 | +12.24% |
| 2024-02 | $5.78 | $5.35 | $0.43 | 64,836,560.0 | -0.35% |
| 2024-01 | $5.91 | $4.43 | $1.48 | 167,699,905.0 | +27.27% |
0.40%
1.23%
자본화:
|
볼륨(24시간):