Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Nomura Holdings, Inc. logosu
8604.T
Nomura Holdings, Inc.
09:30:00
1408.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1435
Düşük₺1397.5
Yüksek₺1443
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8604.T: Nomura Holdings, Inc. Arşiv

2001 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.099,2912
KAPANIŞ 2.102,7011

En Düşük

DÜŞÜK 1.451

En Yüksek

YÜKSEK 2.890
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20012.0552.0552.0552.055
02.01.20012.0552.0552.0552.055
03.01.20012.0552.0552.0552.055
04.01.20012.1502.1752.1152.130
05.01.20012.1152.1252.0602.085
08.01.20012.0852.0852.0852.085
09.01.20012.0002.0301.9992.030
10.01.20012.0102.0101.9571.990
11.01.20011.9601.9601.8131.825
12.01.20011.8341.9191.8311.918
15.01.20011.9302.0551.9302.055
16.01.20012.0552.1402.0152.140
17.01.20012.1652.2152.1352.180
18.01.20012.2402.3152.2302.285
19.01.20012.3402.4052.3152.370
22.01.20012.3152.3152.2102.250
23.01.20012.2652.3702.2552.340
24.01.20012.3602.3602.3052.340
25.01.20012.3002.3202.2702.270
26.01.20012.3102.3102.2552.290
29.01.20012.3002.3502.2952.335
30.01.20012.2552.2852.2202.245
31.01.20012.1252.1902.1102.160
01.02.20012.2002.2702.1852.270
02.02.20012.2902.2902.2552.270
05.02.20012.1902.2302.1652.180
06.02.20012.1602.2102.1302.145
07.02.20012.1852.2052.1702.185
08.02.20012.1902.2152.1502.210
09.02.20012.2452.3452.2102.310
12.02.20012.3102.3102.3102.310
13.02.20012.3502.3602.3102.350
14.02.20012.3302.3402.2752.310
15.02.20012.3002.3252.2902.305
16.02.20012.3352.3352.2852.285
19.02.20012.2502.3202.2502.305
20.02.20012.2652.3002.2602.290
21.02.20012.2552.2552.1802.180
22.02.20012.1702.2302.1552.200
23.02.20012.1852.3202.1852.295
26.02.20012.3352.3502.3102.350
27.02.20012.3452.3602.3152.335
28.02.20012.3302.3402.2602.305
01.03.20012.2802.3552.2652.300
02.03.20012.2602.2902.2202.220
05.03.20012.1402.1502.0602.060
06.03.20012.1002.1502.0952.125
07.03.20012.1602.1902.1252.180
08.03.20012.1902.2002.1602.175
09.03.20012.1602.1702.1152.140
12.03.20012.0802.0902.0302.045
13.03.20011.9501.9601.9101.930
14.03.20011.9301.9301.9301.930
15.03.20011.6861.8501.6501.850
16.03.20011.8802.0001.8761.950
19.03.20011.9202.0251.9201.975
20.03.20011.9751.9751.9751.975
21.03.20011.9452.1501.9392.150
22.03.20012.1352.2752.1202.240
23.03.20012.2052.2952.1902.295
26.03.20012.3252.3952.3052.395
27.03.20012.3752.4252.3452.400
28.03.20012.4602.4902.4202.485
29.03.20012.3652.4052.2602.275
30.03.20012.3002.3652.2502.250
02.04.20012.2602.3102.2402.285
03.04.20012.2852.3952.2802.385
04.04.20012.3752.4602.3302.460
05.04.20012.4902.5452.4852.510
06.04.20012.5902.6052.5302.530
09.04.20012.4102.4652.4002.440
10.04.20012.3602.3802.2452.270
11.04.20012.3202.3902.2602.390
12.04.20012.4002.4552.3552.415
13.04.20012.4402.4652.3452.355
16.04.20012.3802.4052.3602.385
17.04.20012.3452.3652.3202.330
18.04.20012.4002.4502.3902.450
19.04.20012.5952.6052.4802.515
20.04.20012.5152.5452.4352.500
23.04.20012.4602.5152.4602.490
24.04.20012.4102.4302.3952.420
25.04.20012.4052.5302.4052.525
26.04.20012.4052.5302.4052.525
27.04.20012.6402.6402.6052.610
30.04.20012.6102.6102.6102.610
01.05.20012.6752.8552.6452.800
02.05.20012.8402.8452.7752.815
03.05.20012.8152.8152.8152.815
04.05.20012.8152.8152.8152.815
07.05.20012.8102.8902.8102.865
08.05.20012.8102.8152.7502.775
09.05.20012.7352.7402.5952.620
10.05.20012.5802.6502.5602.560
11.05.20012.6002.6802.6002.660
14.05.20012.6252.6302.5502.590
15.05.20012.5652.6802.5602.680
16.05.20012.6902.6902.5702.570
17.05.20012.6502.6702.5802.630
18.05.20012.6702.7002.6502.685
21.05.20012.6802.7002.6202.630
22.05.20012.6852.7152.6302.655
23.05.20012.6152.6302.5652.565
24.05.20012.5102.5302.4902.500
25.05.20012.5202.5652.5002.500
28.05.20012.4602.4952.4452.475
29.05.20012.4702.5802.4702.580
30.05.20012.5002.5252.4552.455
31.05.20012.4152.4452.3552.385
01.06.20012.4252.4552.4152.435
04.06.20012.4602.4952.4502.465
05.06.20012.4702.4702.3352.380
06.06.20012.4602.4952.4152.430
07.06.20012.4202.5202.4052.495
08.06.20012.5352.5602.5102.510
11.06.20012.5002.5202.4602.480
12.06.20012.4052.4202.3302.350
13.06.20012.3802.3852.2852.310
14.06.20012.2702.3152.2352.295
15.06.20012.2402.4252.2402.410
18.06.20012.3502.3652.2652.275
19.06.20012.2552.3302.2002.250
20.06.20012.2352.2752.2302.250
21.06.20012.2902.4402.2902.435
22.06.20012.4452.4652.3652.440
25.06.20012.4002.4302.3352.390
26.06.20012.3852.4252.3502.415
27.06.20012.3752.3802.3402.350
28.06.20012.3902.4052.3502.355
29.06.20012.3952.4102.3602.390
02.07.20012.4002.4002.3502.360
03.07.20012.3852.4252.3802.400
04.07.20012.4002.4052.3502.365
05.07.20012.3602.3602.2952.300
06.07.20012.2202.2602.2102.210
09.07.20012.1552.1752.1052.150
10.07.20012.1602.2402.1552.180
11.07.20012.1552.1752.1202.120
12.07.20012.1802.2702.1802.265
13.07.20012.2252.2752.1552.185
16.07.20012.1652.1852.1452.180
17.07.20012.1102.1152.0852.095
18.07.20012.0852.0852.0052.025
19.07.20012.0002.0151.9852.005
20.07.20012.0052.0052.0052.005
23.07.20012.0002.0001.9301.931
24.07.20011.9011.9401.8561.935
25.07.20011.9802.0751.9652.040
26.07.20012.0952.1102.0602.060
27.07.20012.0802.0902.0152.020
30.07.20012.0502.0801.9951.999
31.07.20012.0102.0751.9812.040
01.08.20012.1202.1652.0902.160
02.08.20012.2402.3202.2002.320
03.08.20012.2952.3202.2552.255
06.08.20012.2152.2902.2102.260
07.08.20012.2402.2952.2252.275
08.08.20012.2602.2702.1852.205
09.08.20012.1002.1202.0552.095
10.08.20012.0552.1002.0402.060
13.08.20012.0552.0652.0102.010
14.08.20012.0252.2402.0152.215
15.08.20012.2002.2202.1402.175
16.08.20012.1252.1602.1102.140
17.08.20012.1502.1952.1302.150
20.08.20012.1102.1852.0902.150
21.08.20012.1602.1752.1152.170
22.08.20012.1802.3102.1802.280
23.08.20012.2902.2952.1902.200
24.08.20012.2302.2602.2002.240
27.08.20012.3002.3102.2502.255
28.08.20012.2552.2602.1952.235
29.08.20012.1952.2202.1802.195
30.08.20012.1152.1202.0602.090
31.08.20012.0002.0552.0002.020
03.09.20012.0452.0701.9921.992
04.09.20011.9902.1001.9782.080
05.09.20012.0302.0451.9922.035
06.09.20012.0252.0552.0002.030
07.09.20011.9922.0051.9771.995
10.09.20011.9521.9601.9141.916
11.09.20011.9301.9591.9151.929
12.09.20011.7791.8001.7791.779
13.09.20011.7561.7601.6791.735
14.09.20011.7001.8501.6951.830
17.09.20011.6901.6991.6511.654
18.09.20011.7141.7351.6861.703
19.09.20011.6991.7651.6901.735
20.09.20011.6951.7201.6661.693
21.09.20011.5951.6001.5181.525
24.09.20011.5251.5251.5251.525
25.09.20011.6451.6471.5401.540
26.09.20011.5401.5461.4851.509
27.09.20011.4931.4951.4511.465
28.09.20011.4651.4651.4651.465
01.10.20011.5491.6051.5411.580
02.10.20011.5811.6631.5751.663
03.10.20011.6991.7271.6501.650
04.10.20011.7001.7071.6311.685
05.10.20011.7111.7741.6801.740
08.10.20011.7401.7401.7401.740
09.10.20011.6601.6771.6201.623
10.10.20011.6161.6161.5611.561
11.10.20011.6511.6581.6221.650
12.10.20011.7501.7551.7161.746
15.10.20011.7001.7301.6721.701
16.10.20011.6991.7881.6871.783
17.10.20011.8101.8361.7781.810
18.10.20011.7751.7751.7411.752
19.10.20011.7401.7491.7071.735
22.10.20011.7351.7881.7351.775
23.10.20011.8181.8301.7911.830
24.10.20011.8201.8751.8111.850
25.10.20011.8751.8951.8681.890
26.10.20011.9001.9101.8301.840
29.10.20011.7831.7901.7501.750
30.10.20011.6901.7021.6601.670
31.10.20011.6401.6501.6071.610
01.11.20011.6401.6761.6141.621
02.11.20011.6811.6851.6591.659
05.11.20011.6891.6951.6251.678
06.11.20011.7021.7171.6971.713
07.11.20011.7011.7081.6401.652
08.11.20011.6441.6941.6401.682
09.11.20011.6821.6821.6821.682
12.11.20011.6351.6391.5871.594
13.11.20011.5801.5921.5741.586
14.11.20011.6001.6191.5671.567
15.11.20011.5801.6261.5691.620
16.11.20011.6501.7131.6401.700
19.11.20011.7251.7701.7051.755
20.11.20011.7951.8091.7611.777
21.11.20011.7391.7861.7211.767
22.11.20011.7971.8231.7861.815
23.11.20011.8151.8151.8151.815
26.11.20011.8451.8601.8311.841
27.11.20011.8411.8511.8221.827
28.11.20011.7671.7791.7321.743
29.11.20011.7131.7151.6751.686
30.11.20011.7001.7251.6971.710
03.12.20011.7291.7301.6631.663
04.12.20011.6501.6581.6201.632
05.12.20011.6801.6931.6701.687
06.12.20011.7771.7871.7151.765
07.12.20011.7601.7871.7331.774
10.12.20011.7011.7531.6491.727
11.12.20011.7011.7011.7011.701
12.12.20011.7011.7011.7011.701
13.12.20011.7531.7651.7401.753
14.12.20011.7631.7701.7161.740
17.12.20011.6501.6601.6151.615
18.12.20011.6511.6871.6151.669
19.12.20011.6511.6511.6511.651
20.12.20011.6801.6851.6211.684
21.12.20011.6541.6551.6111.632
24.12.20011.6321.6321.6321.632
25.12.20011.6151.6241.5801.597
26.12.20011.5871.5971.5741.580
27.12.20011.5851.6001.5761.600
28.12.20011.6211.6801.6141.680
31.12.20011.6801.6801.6801.680