8604.T
Nomura Holdings, Inc.
09:30:00
1408.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1435
Düşük₺1397.5
Yüksek₺1443
8604.T: Nomura Holdings, Inc. Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.541,1264
KAPANIŞ 1.539,7471
En Düşük
DÜŞÜK 1.087
En Yüksek
YÜKSEK 2.120
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2003 | 1.334 | 1.334 | 1.334 | 1.334 |
| 02.01.2003 | 1.334 | 1.334 | 1.334 | 1.334 |
| 03.01.2003 | 1.334 | 1.334 | 1.334 | 1.334 |
| 06.01.2003 | 1.349 | 1.363 | 1.340 | 1.351 |
| 07.01.2003 | 1.349 | 1.373 | 1.347 | 1.349 |
| 08.01.2003 | 1.320 | 1.353 | 1.318 | 1.320 |
| 09.01.2003 | 1.339 | 1.339 | 1.304 | 1.339 |
| 10.01.2003 | 1.354 | 1.354 | 1.333 | 1.354 |
| 13.01.2003 | 1.354 | 1.354 | 1.354 | 1.354 |
| 14.01.2003 | 1.349 | 1.364 | 1.340 | 1.349 |
| 15.01.2003 | 1.358 | 1.398 | 1.346 | 1.398 |
| 16.01.2003 | 1.437 | 1.437 | 1.374 | 1.437 |
| 17.01.2003 | 1.482 | 1.490 | 1.440 | 1.482 |
| 20.01.2003 | 1.460 | 1.480 | 1.437 | 1.460 |
| 21.01.2003 | 1.476 | 1.487 | 1.451 | 1.476 |
| 22.01.2003 | 1.490 | 1.505 | 1.487 | 1.490 |
| 23.01.2003 | 1.504 | 1.504 | 1.467 | 1.504 |
| 24.01.2003 | 1.527 | 1.534 | 1.513 | 1.527 |
| 27.01.2003 | 1.477 | 1.501 | 1.466 | 1.477 |
| 28.01.2003 | 1.444 | 1.458 | 1.438 | 1.444 |
| 29.01.2003 | 1.445 | 1.460 | 1.419 | 1.427 |
| 30.01.2003 | 1.443 | 1.455 | 1.431 | 1.443 |
| 31.01.2003 | 1.441 | 1.454 | 1.423 | 1.441 |
| 03.02.2003 | 1.483 | 1.483 | 1.419 | 1.483 |
| 04.02.2003 | 1.503 | 1.525 | 1.500 | 1.503 |
| 05.02.2003 | 1.494 | 1.520 | 1.485 | 1.494 |
| 06.02.2003 | 1.483 | 1.516 | 1.478 | 1.483 |
| 07.02.2003 | 1.479 | 1.483 | 1.460 | 1.479 |
| 10.02.2003 | 1.505 | 1.508 | 1.475 | 1.505 |
| 11.02.2003 | 1.505 | 1.505 | 1.505 | 1.505 |
| 12.02.2003 | 1.510 | 1.517 | 1.498 | 1.510 |
| 13.02.2003 | 1.512 | 1.515 | 1.494 | 1.512 |
| 14.02.2003 | 1.505 | 1.522 | 1.497 | 1.505 |
| 17.02.2003 | 1.537 | 1.540 | 1.516 | 1.537 |
| 18.02.2003 | 1.532 | 1.536 | 1.517 | 1.532 |
| 19.02.2003 | 1.487 | 1.547 | 1.487 | 1.487 |
| 20.02.2003 | 1.503 | 1.507 | 1.482 | 1.503 |
| 21.02.2003 | 1.481 | 1.497 | 1.467 | 1.470 |
| 24.02.2003 | 1.481 | 1.482 | 1.455 | 1.481 |
| 25.02.2003 | 1.460 | 1.468 | 1.415 | 1.423 |
| 26.02.2003 | 1.391 | 1.452 | 1.391 | 1.391 |
| 27.02.2003 | 1.397 | 1.405 | 1.384 | 1.397 |
| 28.02.2003 | 1.390 | 1.421 | 1.390 | 1.390 |
| 03.03.2003 | 1.420 | 1.421 | 1.392 | 1.420 |
| 04.03.2003 | 1.398 | 1.413 | 1.394 | 1.398 |
| 05.03.2003 | 1.381 | 1.387 | 1.368 | 1.381 |
| 06.03.2003 | 1.353 | 1.378 | 1.352 | 1.353 |
| 07.03.2003 | 1.305 | 1.333 | 1.301 | 1.305 |
| 10.03.2003 | 1.285 | 1.285 | 1.240 | 1.251 |
| 11.03.2003 | 1.224 | 1.250 | 1.205 | 1.224 |
| 12.03.2003 | 1.252 | 1.267 | 1.235 | 1.252 |
| 13.03.2003 | 1.230 | 1.262 | 1.230 | 1.230 |
| 14.03.2003 | 1.252 | 1.252 | 1.252 | 1.252 |
| 17.03.2003 | 1.230 | 1.274 | 1.226 | 1.230 |
| 18.03.2003 | 1.287 | 1.320 | 1.281 | 1.287 |
| 19.03.2003 | 1.299 | 1.300 | 1.253 | 1.299 |
| 20.03.2003 | 1.365 | 1.365 | 1.306 | 1.365 |
| 21.03.2003 | 1.299 | 1.299 | 1.299 | 1.299 |
| 24.03.2003 | 1.400 | 1.404 | 1.388 | 1.400 |
| 25.03.2003 | 1.318 | 1.374 | 1.318 | 1.318 |
| 26.03.2003 | 1.352 | 1.357 | 1.341 | 1.352 |
| 27.03.2003 | 1.340 | 1.346 | 1.332 | 1.340 |
| 28.03.2003 | 1.319 | 1.343 | 1.315 | 1.319 |
| 31.03.2003 | 1.235 | 1.309 | 1.235 | 1.235 |
| 01.04.2003 | 1.230 | 1.269 | 1.218 | 1.249 |
| 02.04.2003 | 1.269 | 1.269 | 1.231 | 1.257 |
| 03.04.2003 | 1.254 | 1.285 | 1.246 | 1.254 |
| 04.04.2003 | 1.242 | 1.251 | 1.232 | 1.242 |
| 07.04.2003 | 1.260 | 1.260 | 1.236 | 1.260 |
| 08.04.2003 | 1.238 | 1.250 | 1.233 | 1.238 |
| 09.04.2003 | 1.226 | 1.259 | 1.223 | 1.226 |
| 10.04.2003 | 1.209 | 1.234 | 1.209 | 1.209 |
| 11.04.2003 | 1.187 | 1.224 | 1.181 | 1.187 |
| 14.04.2003 | 1.114 | 1.170 | 1.095 | 1.114 |
| 15.04.2003 | 1.123 | 1.129 | 1.111 | 1.123 |
| 16.04.2003 | 1.095 | 1.140 | 1.087 | 1.095 |
| 17.04.2003 | 1.095 | 1.127 | 1.094 | 1.115 |
| 18.04.2003 | 1.130 | 1.135 | 1.123 | 1.125 |
| 21.04.2003 | 1.130 | 1.158 | 1.128 | 1.158 |
| 22.04.2003 | 1.095 | 1.095 | 1.095 | 1.095 |
| 23.04.2003 | 1.104 | 1.125 | 1.094 | 1.104 |
| 24.04.2003 | 1.132 | 1.145 | 1.121 | 1.132 |
| 25.04.2003 | 1.118 | 1.133 | 1.111 | 1.118 |
| 28.04.2003 | 1.118 | 1.136 | 1.118 | 1.130 |
| 29.04.2003 | 1.130 | 1.130 | 1.130 | 1.130 |
| 30.04.2003 | 1.181 | 1.181 | 1.141 | 1.181 |
| 01.05.2003 | 1.170 | 1.203 | 1.150 | 1.186 |
| 02.05.2003 | 1.177 | 1.203 | 1.161 | 1.197 |
| 05.05.2003 | 1.197 | 1.197 | 1.197 | 1.197 |
| 06.05.2003 | 1.235 | 1.239 | 1.216 | 1.225 |
| 07.05.2003 | 1.181 | 1.181 | 1.181 | 1.181 |
| 08.05.2003 | 1.238 | 1.239 | 1.220 | 1.220 |
| 09.05.2003 | 1.227 | 1.243 | 1.215 | 1.227 |
| 12.05.2003 | 1.234 | 1.245 | 1.226 | 1.240 |
| 13.05.2003 | 1.250 | 1.266 | 1.240 | 1.245 |
| 14.05.2003 | 1.242 | 1.253 | 1.231 | 1.248 |
| 15.05.2003 | 1.230 | 1.230 | 1.180 | 1.189 |
| 16.05.2003 | 1.186 | 1.200 | 1.178 | 1.178 |
| 19.05.2003 | 1.157 | 1.172 | 1.147 | 1.153 |
| 20.05.2003 | 1.143 | 1.177 | 1.143 | 1.159 |
| 21.05.2003 | 1.159 | 1.174 | 1.152 | 1.162 |
| 22.05.2003 | 1.161 | 1.189 | 1.157 | 1.185 |
| 23.05.2003 | 1.200 | 1.217 | 1.193 | 1.217 |
| 26.05.2003 | 1.219 | 1.248 | 1.215 | 1.217 |
| 27.05.2003 | 1.221 | 1.229 | 1.190 | 1.194 |
| 28.05.2003 | 1.225 | 1.229 | 1.214 | 1.218 |
| 29.05.2003 | 1.236 | 1.246 | 1.227 | 1.242 |
| 30.05.2003 | 1.242 | 1.247 | 1.215 | 1.215 |
| 02.06.2003 | 1.255 | 1.303 | 1.251 | 1.298 |
| 03.06.2003 | 1.295 | 1.307 | 1.262 | 1.301 |
| 04.06.2003 | 1.321 | 1.344 | 1.318 | 1.332 |
| 05.06.2003 | 1.350 | 1.364 | 1.347 | 1.360 |
| 06.06.2003 | 1.375 | 1.379 | 1.347 | 1.379 |
| 09.06.2003 | 1.380 | 1.424 | 1.366 | 1.414 |
| 10.06.2003 | 1.374 | 1.387 | 1.359 | 1.383 |
| 11.06.2003 | 1.413 | 1.434 | 1.359 | 1.401 |
| 12.06.2003 | 1.437 | 1.439 | 1.423 | 1.429 |
| 13.06.2003 | 1.429 | 1.434 | 1.413 | 1.425 |
| 16.06.2003 | 1.390 | 1.398 | 1.361 | 1.367 |
| 17.06.2003 | 1.415 | 1.431 | 1.412 | 1.420 |
| 18.06.2003 | 1.450 | 1.474 | 1.435 | 1.465 |
| 19.06.2003 | 1.478 | 1.486 | 1.435 | 1.471 |
| 20.06.2003 | 1.450 | 1.475 | 1.450 | 1.474 |
| 23.06.2003 | 1.493 | 1.525 | 1.486 | 1.525 |
| 24.06.2003 | 1.490 | 1.492 | 1.431 | 1.431 |
| 25.06.2003 | 1.430 | 1.447 | 1.420 | 1.420 |
| 26.06.2003 | 1.420 | 1.468 | 1.412 | 1.468 |
| 27.06.2003 | 1.494 | 1.510 | 1.486 | 1.505 |
| 30.06.2003 | 1.520 | 1.542 | 1.513 | 1.524 |
| 01.07.2003 | 1.525 | 1.559 | 1.521 | 1.552 |
| 02.07.2003 | 1.610 | 1.652 | 1.593 | 1.648 |
| 03.07.2003 | 1.768 | 1.770 | 1.625 | 1.654 |
| 04.07.2003 | 1.594 | 1.658 | 1.594 | 1.636 |
| 07.07.2003 | 1.659 | 1.690 | 1.636 | 1.636 |
| 08.07.2003 | 1.750 | 1.753 | 1.685 | 1.725 |
| 09.07.2003 | 1.715 | 1.725 | 1.672 | 1.725 |
| 10.07.2003 | 1.690 | 1.695 | 1.657 | 1.657 |
| 11.07.2003 | 1.619 | 1.620 | 1.571 | 1.581 |
| 14.07.2003 | 1.595 | 1.598 | 1.569 | 1.569 |
| 15.07.2003 | 1.629 | 1.657 | 1.620 | 1.627 |
| 16.07.2003 | 1.648 | 1.652 | 1.607 | 1.635 |
| 17.07.2003 | 1.595 | 1.601 | 1.570 | 1.582 |
| 18.07.2003 | 1.570 | 1.603 | 1.569 | 1.578 |
| 21.07.2003 | 1.578 | 1.578 | 1.578 | 1.578 |
| 22.07.2003 | 1.570 | 1.577 | 1.539 | 1.553 |
| 23.07.2003 | 1.583 | 1.615 | 1.583 | 1.615 |
| 24.07.2003 | 1.640 | 1.655 | 1.629 | 1.641 |
| 25.07.2003 | 1.650 | 1.663 | 1.625 | 1.650 |
| 28.07.2003 | 1.680 | 1.693 | 1.661 | 1.665 |
| 29.07.2003 | 1.692 | 1.692 | 1.655 | 1.679 |
| 30.07.2003 | 1.650 | 1.664 | 1.625 | 1.625 |
| 31.07.2003 | 1.608 | 1.617 | 1.558 | 1.600 |
| 01.08.2003 | 1.603 | 1.614 | 1.567 | 1.587 |
| 04.08.2003 | 1.550 | 1.559 | 1.538 | 1.538 |
| 05.08.2003 | 1.540 | 1.542 | 1.507 | 1.527 |
| 06.08.2003 | 1.497 | 1.505 | 1.483 | 1.495 |
| 07.08.2003 | 1.503 | 1.520 | 1.482 | 1.486 |
| 08.08.2003 | 1.480 | 1.510 | 1.480 | 1.510 |
| 11.08.2003 | 1.521 | 1.550 | 1.513 | 1.549 |
| 12.08.2003 | 1.558 | 1.565 | 1.545 | 1.549 |
| 13.08.2003 | 1.575 | 1.618 | 1.551 | 1.551 |
| 14.08.2003 | 1.622 | 1.662 | 1.612 | 1.612 |
| 15.08.2003 | 1.700 | 1.720 | 1.659 | 1.659 |
| 18.08.2003 | 1.699 | 1.720 | 1.692 | 1.720 |
| 19.08.2003 | 1.740 | 1.743 | 1.720 | 1.720 |
| 20.08.2003 | 1.738 | 1.748 | 1.715 | 1.724 |
| 21.08.2003 | 1.745 | 1.770 | 1.733 | 1.744 |
| 22.08.2003 | 1.793 | 1.800 | 1.761 | 1.763 |
| 25.08.2003 | 1.705 | 1.713 | 1.671 | 1.680 |
| 26.08.2003 | 1.670 | 1.705 | 1.661 | 1.680 |
| 27.08.2003 | 1.720 | 1.732 | 1.691 | 1.691 |
| 28.08.2003 | 1.717 | 1.720 | 1.678 | 1.717 |
| 29.08.2003 | 1.710 | 1.710 | 1.682 | 1.698 |
| 01.09.2003 | 1.728 | 1.795 | 1.698 | 1.698 |
| 02.09.2003 | 1.800 | 1.838 | 1.785 | 1.795 |
| 03.09.2003 | 1.868 | 1.880 | 1.830 | 1.853 |
| 04.09.2003 | 1.883 | 1.908 | 1.842 | 1.843 |
| 05.09.2003 | 1.850 | 1.855 | 1.829 | 1.839 |
| 08.09.2003 | 1.809 | 1.839 | 1.802 | 1.835 |
| 09.09.2003 | 1.865 | 1.903 | 1.843 | 1.843 |
| 10.09.2003 | 1.892 | 1.907 | 1.882 | 1.899 |
| 11.09.2003 | 1.835 | 1.859 | 1.814 | 1.816 |
| 12.09.2003 | 1.840 | 1.852 | 1.816 | 1.851 |
| 15.09.2003 | 1.851 | 1.851 | 1.851 | 1.851 |
| 16.09.2003 | 1.883 | 1.916 | 1.816 | 1.816 |
| 17.09.2003 | 1.950 | 1.953 | 1.902 | 1.920 |
| 18.09.2003 | 1.910 | 1.920 | 1.872 | 1.920 |
| 19.09.2003 | 1.939 | 1.940 | 1.877 | 1.887 |
| 22.09.2003 | 1.860 | 1.903 | 1.810 | 1.903 |
| 23.09.2003 | 1.825 | 1.825 | 1.825 | 1.825 |
| 24.09.2003 | 1.800 | 1.836 | 1.766 | 1.825 |
| 25.09.2003 | 1.761 | 1.830 | 1.760 | 1.814 |
| 26.09.2003 | 1.784 | 1.848 | 1.784 | 1.798 |
| 29.09.2003 | 1.850 | 1.855 | 1.811 | 1.811 |
| 30.09.2003 | 1.835 | 1.842 | 1.800 | 1.800 |
| 01.10.2003 | 1.794 | 1.819 | 1.780 | 1.819 |
| 02.10.2003 | 1.870 | 1.915 | 1.850 | 1.897 |
| 03.10.2003 | 1.870 | 1.900 | 1.851 | 1.896 |
| 06.10.2003 | 1.919 | 1.922 | 1.881 | 1.882 |
| 07.10.2003 | 1.892 | 1.899 | 1.860 | 1.890 |
| 08.10.2003 | 1.860 | 1.875 | 1.838 | 1.838 |
| 09.10.2003 | 1.820 | 1.887 | 1.820 | 1.880 |
| 10.10.2003 | 1.820 | 1.887 | 1.820 | 1.880 |
| 13.10.2003 | 1.900 | 1.908 | 1.883 | 1.902 |
| 14.10.2003 | 1.907 | 1.908 | 1.869 | 1.870 |
| 15.10.2003 | 1.881 | 1.925 | 1.860 | 1.924 |
| 16.10.2003 | 1.881 | 1.925 | 1.860 | 1.924 |
| 17.10.2003 | 1.950 | 1.965 | 1.870 | 1.870 |
| 20.10.2003 | 2.000 | 2.120 | 1.988 | 1.992 |
| 21.10.2003 | 2.000 | 2.000 | 1.913 | 1.913 |
| 22.10.2003 | 1.820 | 1.863 | 1.785 | 1.786 |
| 23.10.2003 | 1.820 | 1.913 | 1.785 | 1.913 |
| 24.10.2003 | 1.840 | 1.870 | 1.786 | 1.786 |
| 27.10.2003 | 1.845 | 1.884 | 1.842 | 1.883 |
| 28.10.2003 | 1.920 | 1.940 | 1.885 | 1.919 |
| 29.10.2003 | 1.918 | 1.933 | 1.881 | 1.915 |
| 30.10.2003 | 1.900 | 1.910 | 1.841 | 1.888 |
| 31.10.2003 | 1.900 | 1.910 | 1.841 | 1.888 |
| 03.11.2003 | 1.948 | 1.948 | 1.895 | 1.900 |
| 04.11.2003 | 1.894 | 1.895 | 1.831 | 1.880 |
| 05.11.2003 | 1.877 | 1.878 | 1.810 | 1.810 |
| 06.11.2003 | 1.840 | 1.844 | 1.817 | 1.826 |
| 07.11.2003 | 1.840 | 1.848 | 1.816 | 1.823 |
| 10.11.2003 | 1.722 | 1.730 | 1.663 | 1.702 |
| 11.11.2003 | 1.722 | 1.770 | 1.663 | 1.770 |
| 12.11.2003 | 1.710 | 1.746 | 1.682 | 1.702 |
| 13.11.2003 | 1.750 | 1.754 | 1.704 | 1.728 |
| 14.11.2003 | 1.729 | 1.760 | 1.712 | 1.720 |
| 17.11.2003 | 1.630 | 1.673 | 1.610 | 1.673 |
| 18.11.2003 | 1.630 | 1.675 | 1.610 | 1.673 |
| 19.11.2003 | 1.608 | 1.608 | 1.608 | 1.608 |
| 20.11.2003 | 1.660 | 1.676 | 1.628 | 1.669 |
| 21.11.2003 | 1.640 | 1.690 | 1.640 | 1.660 |
| 24.11.2003 | 1.660 | 1.660 | 1.660 | 1.660 |
| 25.11.2003 | 1.720 | 1.743 | 1.713 | 1.735 |
| 26.11.2003 | 1.720 | 1.750 | 1.720 | 1.746 |
| 27.11.2003 | 1.743 | 1.765 | 1.718 | 1.753 |
| 28.11.2003 | 1.748 | 1.765 | 1.733 | 1.740 |
| 01.12.2003 | 1.721 | 1.820 | 1.697 | 1.805 |
| 02.12.2003 | 1.824 | 1.830 | 1.811 | 1.825 |
| 03.12.2003 | 1.821 | 1.829 | 1.798 | 1.803 |
| 04.12.2003 | 1.807 | 1.825 | 1.807 | 1.822 |
| 05.12.2003 | 1.814 | 1.814 | 1.790 | 1.800 |
| 08.12.2003 | 1.770 | 1.770 | 1.720 | 1.720 |
| 09.12.2003 | 1.709 | 1.729 | 1.702 | 1.723 |
| 10.12.2003 | 1.661 | 1.667 | 1.637 | 1.649 |
| 11.12.2003 | 1.649 | 1.674 | 1.646 | 1.665 |
| 12.12.2003 | 1.695 | 1.708 | 1.665 | 1.675 |
| 15.12.2003 | 1.733 | 1.766 | 1.733 | 1.766 |
| 16.12.2003 | 1.706 | 1.736 | 1.698 | 1.718 |
| 17.12.2003 | 1.700 | 1.704 | 1.682 | 1.685 |
| 18.12.2003 | 1.699 | 1.718 | 1.679 | 1.690 |
| 19.12.2003 | 1.712 | 1.715 | 1.704 | 1.714 |
| 22.12.2003 | 1.710 | 1.718 | 1.708 | 1.714 |
| 23.12.2003 | 1.714 | 1.714 | 1.714 | 1.714 |
| 24.12.2003 | 1.740 | 1.743 | 1.728 | 1.728 |
| 25.12.2003 | 1.731 | 1.740 | 1.730 | 1.734 |
| 26.12.2003 | 1.742 | 1.757 | 1.740 | 1.750 |
| 29.12.2003 | 1.760 | 1.796 | 1.755 | 1.785 |
| 30.12.2003 | 1.800 | 1.826 | 1.797 | 1.825 |
| 31.12.2003 | 1.825 | 1.825 | 1.825 | 1.825 |