Stockscreener 앱 받기
9.54
2.69%
0.25
Nomura Holdings Inc Adr 주식 (NMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $9.58 | $9.40 | $0.18 | 1,621,388.0 | +2.69% |
| 2026-02-12 | $9.49 | $9.18 | $0.315 | 1,491,307.0 | -1.38% |
| 2026-02-11 | $9.50 | $9.35 | $0.155 | 1,406,648.0 | +0.64% |
| 2026-02-10 | $9.52 | $9.31 | $0.20 | 1,864,605.0 | +0.75% |
| 2026-02-09 | $9.32 | $9.07 | $0.25 | 1,161,827.0 | +1.86% |
| 2026-02-06 | $9.15 | $8.91 | $0.235 | 1,791,650.0 | +5.68% |
| 2026-02-05 | $8.71 | $8.58 | $0.125 | 2,313,146.0 | -1.93% |
| 2026-02-04 | $8.92 | $8.70 | $0.22 | 1,694,753.0 | +1.97% |
| 2026-02-03 | $8.68 | $8.48 | $0.20 | 1,285,233.0 | +0.12% |
| 2026-02-02 | $8.68 | $8.46 | $0.2191 | 1,446,453.0 | -2.82% |
| 2026-01-30 | $9.10 | $8.77 | $0.3349 | 1,646,839.0 | -4.62% |
| 2026-01-29 | $9.42 | $9.14 | $0.275 | 2,814,503.0 | +2.20% |
| 2026-01-28 | $9.12 | $9.00 | $0.12 | 1,437,995.0 | -0.22% |
| 2026-01-27 | $9.13 | $9.04 | $0.0946 | 978,083.0 | +0.88% |
| 2026-01-26 | $9.06 | $8.98 | $0.08 | 1,640,315.0 | +0.89% |
| 2026-01-23 | $8.99 | $8.89 | $0.0999 | 1,068,320.0 | -0.22% |
| 2026-01-22 | $9.02 | $8.95 | $0.07 | 1,021,939.0 | +0.00% |
| 2026-01-21 | $9.06 | $8.85 | $0.2065 | 1,754,396.0 | +0.00% |
| 2026-01-20 | $9.08 | $8.95 | $0.1283 | 2,137,593.0 | -3.34% |
| 2026-01-16 | $9.35 | $9.23 | $0.115 | 806,008.0 | -1.06% |
| 2026-01-15 | $9.47 | $9.37 | $0.10 | 1,138,155.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $9.58 | $8.46 | $1.12 | 17,698,398.0 | +7.55% |
| 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% |
1.42%
2.24%
자본화:
|
볼륨(24시간):