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
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.559,1269
KAPANIŞ 1.560,2923
En Düşük
DÜŞÜK 1.295
En Yüksek
YÜKSEK 2.320
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 1.494 | 1.494 | 1.494 | 1.494 |
| 04.01.2005 | 1.490 | 1.493 | 1.481 | 1.485 |
| 05.01.2005 | 1.475 | 1.476 | 1.465 | 1.465 |
| 06.01.2005 | 1.455 | 1.483 | 1.455 | 1.481 |
| 07.01.2005 | 1.471 | 1.484 | 1.465 | 1.465 |
| 10.01.2005 | 1.465 | 1.465 | 1.465 | 1.465 |
| 11.01.2005 | 1.468 | 1.482 | 1.466 | 1.474 |
| 12.01.2005 | 1.465 | 1.475 | 1.456 | 1.456 |
| 13.01.2005 | 1.451 | 1.455 | 1.430 | 1.432 |
| 14.01.2005 | 1.431 | 1.441 | 1.414 | 1.433 |
| 17.01.2005 | 1.439 | 1.450 | 1.422 | 1.448 |
| 18.01.2005 | 1.449 | 1.451 | 1.430 | 1.436 |
| 19.01.2005 | 1.448 | 1.450 | 1.427 | 1.429 |
| 20.01.2005 | 1.419 | 1.421 | 1.400 | 1.406 |
| 21.01.2005 | 1.394 | 1.404 | 1.385 | 1.387 |
| 24.01.2005 | 1.382 | 1.387 | 1.380 | 1.385 |
| 25.01.2005 | 1.386 | 1.388 | 1.362 | 1.370 |
| 26.01.2005 | 1.376 | 1.392 | 1.376 | 1.386 |
| 27.01.2005 | 1.397 | 1.398 | 1.363 | 1.366 |
| 28.01.2005 | 1.389 | 1.389 | 1.367 | 1.376 |
| 31.01.2005 | 1.357 | 1.376 | 1.355 | 1.361 |
| 01.02.2005 | 1.365 | 1.366 | 1.344 | 1.351 |
| 02.02.2005 | 1.354 | 1.368 | 1.350 | 1.355 |
| 03.02.2005 | 1.350 | 1.370 | 1.346 | 1.351 |
| 04.02.2005 | 1.347 | 1.361 | 1.345 | 1.361 |
| 07.02.2005 | 1.358 | 1.362 | 1.349 | 1.358 |
| 08.02.2005 | 1.357 | 1.365 | 1.350 | 1.353 |
| 09.02.2005 | 1.364 | 1.391 | 1.356 | 1.388 |
| 10.02.2005 | 1.430 | 1.435 | 1.410 | 1.432 |
| 11.02.2005 | 1.432 | 1.432 | 1.432 | 1.432 |
| 14.02.2005 | 1.443 | 1.472 | 1.442 | 1.462 |
| 15.02.2005 | 1.463 | 1.468 | 1.457 | 1.460 |
| 16.02.2005 | 1.469 | 1.483 | 1.454 | 1.463 |
| 17.02.2005 | 1.450 | 1.451 | 1.430 | 1.430 |
| 18.02.2005 | 1.433 | 1.452 | 1.424 | 1.451 |
| 21.02.2005 | 1.444 | 1.460 | 1.444 | 1.454 |
| 22.02.2005 | 1.454 | 1.460 | 1.443 | 1.452 |
| 23.02.2005 | 1.420 | 1.429 | 1.413 | 1.415 |
| 24.02.2005 | 1.415 | 1.424 | 1.405 | 1.418 |
| 25.02.2005 | 1.427 | 1.440 | 1.421 | 1.423 |
| 28.02.2005 | 1.450 | 1.457 | 1.439 | 1.443 |
| 01.03.2005 | 1.423 | 1.442 | 1.423 | 1.436 |
| 02.03.2005 | 1.451 | 1.467 | 1.446 | 1.459 |
| 03.03.2005 | 1.465 | 1.477 | 1.460 | 1.468 |
| 04.03.2005 | 1.463 | 1.472 | 1.452 | 1.471 |
| 07.03.2005 | 1.491 | 1.494 | 1.482 | 1.491 |
| 08.03.2005 | 1.494 | 1.498 | 1.478 | 1.490 |
| 09.03.2005 | 1.500 | 1.556 | 1.499 | 1.551 |
| 10.03.2005 | 1.560 | 1.589 | 1.551 | 1.553 |
| 11.03.2005 | 1.567 | 1.596 | 1.565 | 1.577 |
| 14.03.2005 | 1.597 | 1.598 | 1.571 | 1.572 |
| 15.03.2005 | 1.561 | 1.577 | 1.545 | 1.548 |
| 16.03.2005 | 1.543 | 1.553 | 1.527 | 1.550 |
| 17.03.2005 | 1.520 | 1.544 | 1.517 | 1.544 |
| 18.03.2005 | 1.545 | 1.577 | 1.541 | 1.558 |
| 21.03.2005 | 1.558 | 1.558 | 1.558 | 1.558 |
| 22.03.2005 | 1.560 | 1.592 | 1.559 | 1.587 |
| 23.03.2005 | 1.565 | 1.580 | 1.547 | 1.561 |
| 24.03.2005 | 1.545 | 1.552 | 1.526 | 1.527 |
| 25.03.2005 | 1.548 | 1.548 | 1.524 | 1.532 |
| 28.03.2005 | 1.520 | 1.527 | 1.506 | 1.518 |
| 29.03.2005 | 1.512 | 1.512 | 1.480 | 1.485 |
| 30.03.2005 | 1.474 | 1.481 | 1.461 | 1.474 |
| 31.03.2005 | 1.500 | 1.508 | 1.487 | 1.500 |
| 01.04.2005 | 1.468 | 1.497 | 1.461 | 1.490 |
| 04.04.2005 | 1.491 | 1.493 | 1.475 | 1.477 |
| 05.04.2005 | 1.470 | 1.493 | 1.462 | 1.483 |
| 06.04.2005 | 1.509 | 1.513 | 1.472 | 1.481 |
| 07.04.2005 | 1.501 | 1.502 | 1.478 | 1.490 |
| 08.04.2005 | 1.488 | 1.496 | 1.476 | 1.491 |
| 11.04.2005 | 1.488 | 1.488 | 1.466 | 1.468 |
| 12.04.2005 | 1.465 | 1.470 | 1.436 | 1.437 |
| 13.04.2005 | 1.442 | 1.454 | 1.427 | 1.431 |
| 14.04.2005 | 1.421 | 1.431 | 1.420 | 1.426 |
| 15.04.2005 | 1.415 | 1.420 | 1.404 | 1.406 |
| 18.04.2005 | 1.346 | 1.374 | 1.346 | 1.365 |
| 19.04.2005 | 1.375 | 1.386 | 1.374 | 1.376 |
| 20.04.2005 | 1.396 | 1.397 | 1.362 | 1.370 |
| 21.04.2005 | 1.350 | 1.372 | 1.337 | 1.371 |
| 22.04.2005 | 1.383 | 1.393 | 1.375 | 1.378 |
| 25.04.2005 | 1.378 | 1.381 | 1.365 | 1.368 |
| 26.04.2005 | 1.380 | 1.382 | 1.352 | 1.361 |
| 27.04.2005 | 1.351 | 1.358 | 1.351 | 1.355 |
| 28.04.2005 | 1.335 | 1.341 | 1.330 | 1.339 |
| 29.04.2005 | 1.339 | 1.339 | 1.339 | 1.339 |
| 02.05.2005 | 1.315 | 1.359 | 1.311 | 1.352 |
| 03.05.2005 | 1.352 | 1.352 | 1.352 | 1.352 |
| 04.05.2005 | 1.352 | 1.352 | 1.352 | 1.352 |
| 05.05.2005 | 1.352 | 1.352 | 1.352 | 1.352 |
| 06.05.2005 | 1.385 | 1.386 | 1.372 | 1.382 |
| 09.05.2005 | 1.362 | 1.378 | 1.350 | 1.370 |
| 10.05.2005 | 1.371 | 1.372 | 1.345 | 1.352 |
| 11.05.2005 | 1.332 | 1.335 | 1.322 | 1.333 |
| 12.05.2005 | 1.330 | 1.344 | 1.327 | 1.330 |
| 13.05.2005 | 1.330 | 1.331 | 1.320 | 1.320 |
| 16.05.2005 | 1.315 | 1.320 | 1.304 | 1.307 |
| 17.05.2005 | 1.327 | 1.328 | 1.296 | 1.298 |
| 18.05.2005 | 1.302 | 1.308 | 1.295 | 1.300 |
| 19.05.2005 | 1.340 | 1.349 | 1.331 | 1.338 |
| 20.05.2005 | 1.348 | 1.350 | 1.333 | 1.334 |
| 23.05.2005 | 1.349 | 1.357 | 1.343 | 1.355 |
| 24.05.2005 | 1.375 | 1.376 | 1.366 | 1.367 |
| 25.05.2005 | 1.351 | 1.356 | 1.338 | 1.340 |
| 26.05.2005 | 1.331 | 1.339 | 1.330 | 1.332 |
| 27.05.2005 | 1.333 | 1.363 | 1.333 | 1.354 |
| 30.05.2005 | 1.357 | 1.384 | 1.354 | 1.373 |
| 31.05.2005 | 1.381 | 1.385 | 1.370 | 1.375 |
| 01.06.2005 | 1.349 | 1.375 | 1.347 | 1.375 |
| 02.06.2005 | 1.385 | 1.387 | 1.359 | 1.359 |
| 03.06.2005 | 1.372 | 1.374 | 1.360 | 1.364 |
| 06.06.2005 | 1.361 | 1.366 | 1.353 | 1.360 |
| 07.06.2005 | 1.351 | 1.358 | 1.340 | 1.346 |
| 08.06.2005 | 1.357 | 1.363 | 1.346 | 1.349 |
| 09.06.2005 | 1.336 | 1.339 | 1.315 | 1.318 |
| 10.06.2005 | 1.317 | 1.331 | 1.312 | 1.327 |
| 13.06.2005 | 1.330 | 1.337 | 1.325 | 1.325 |
| 14.06.2005 | 1.330 | 1.334 | 1.327 | 1.329 |
| 15.06.2005 | 1.333 | 1.345 | 1.328 | 1.343 |
| 16.06.2005 | 1.335 | 1.354 | 1.332 | 1.350 |
| 17.06.2005 | 1.356 | 1.362 | 1.348 | 1.361 |
| 20.06.2005 | 1.371 | 1.377 | 1.368 | 1.371 |
| 21.06.2005 | 1.360 | 1.370 | 1.358 | 1.370 |
| 22.06.2005 | 1.350 | 1.366 | 1.345 | 1.361 |
| 23.06.2005 | 1.353 | 1.355 | 1.343 | 1.352 |
| 24.06.2005 | 1.340 | 1.352 | 1.337 | 1.352 |
| 27.06.2005 | 1.322 | 1.332 | 1.317 | 1.328 |
| 28.06.2005 | 1.326 | 1.333 | 1.325 | 1.332 |
| 29.06.2005 | 1.343 | 1.346 | 1.334 | 1.340 |
| 30.06.2005 | 1.341 | 1.341 | 1.325 | 1.327 |
| 01.07.2005 | 1.338 | 1.346 | 1.328 | 1.337 |
| 04.07.2005 | 1.333 | 1.338 | 1.329 | 1.333 |
| 05.07.2005 | 1.334 | 1.336 | 1.331 | 1.332 |
| 06.07.2005 | 1.332 | 1.337 | 1.331 | 1.335 |
| 07.07.2005 | 1.331 | 1.331 | 1.318 | 1.318 |
| 08.07.2005 | 1.319 | 1.332 | 1.319 | 1.328 |
| 11.07.2005 | 1.336 | 1.337 | 1.328 | 1.329 |
| 12.07.2005 | 1.335 | 1.335 | 1.315 | 1.319 |
| 13.07.2005 | 1.319 | 1.320 | 1.309 | 1.316 |
| 14.07.2005 | 1.340 | 1.344 | 1.332 | 1.335 |
| 15.07.2005 | 1.355 | 1.356 | 1.343 | 1.353 |
| 18.07.2005 | 1.353 | 1.353 | 1.353 | 1.353 |
| 19.07.2005 | 1.348 | 1.349 | 1.333 | 1.339 |
| 20.07.2005 | 1.338 | 1.349 | 1.336 | 1.344 |
| 21.07.2005 | 1.350 | 1.353 | 1.343 | 1.344 |
| 22.07.2005 | 1.354 | 1.355 | 1.341 | 1.345 |
| 25.07.2005 | 1.340 | 1.345 | 1.331 | 1.335 |
| 26.07.2005 | 1.335 | 1.337 | 1.321 | 1.321 |
| 27.07.2005 | 1.321 | 1.335 | 1.321 | 1.334 |
| 28.07.2005 | 1.338 | 1.340 | 1.324 | 1.328 |
| 29.07.2005 | 1.348 | 1.348 | 1.325 | 1.332 |
| 01.08.2005 | 1.333 | 1.335 | 1.321 | 1.326 |
| 02.08.2005 | 1.322 | 1.324 | 1.304 | 1.309 |
| 03.08.2005 | 1.319 | 1.348 | 1.314 | 1.348 |
| 04.08.2005 | 1.338 | 1.363 | 1.336 | 1.358 |
| 05.08.2005 | 1.359 | 1.376 | 1.357 | 1.361 |
| 08.08.2005 | 1.335 | 1.352 | 1.326 | 1.347 |
| 09.08.2005 | 1.341 | 1.360 | 1.336 | 1.355 |
| 10.08.2005 | 1.375 | 1.427 | 1.371 | 1.421 |
| 11.08.2005 | 1.451 | 1.466 | 1.442 | 1.460 |
| 12.08.2005 | 1.465 | 1.475 | 1.455 | 1.475 |
| 15.08.2005 | 1.465 | 1.490 | 1.461 | 1.486 |
| 16.08.2005 | 1.490 | 1.492 | 1.461 | 1.463 |
| 17.08.2005 | 1.460 | 1.481 | 1.451 | 1.463 |
| 18.08.2005 | 1.465 | 1.475 | 1.450 | 1.450 |
| 19.08.2005 | 1.464 | 1.465 | 1.438 | 1.447 |
| 22.08.2005 | 1.460 | 1.506 | 1.459 | 1.506 |
| 23.08.2005 | 1.530 | 1.542 | 1.501 | 1.503 |
| 24.08.2005 | 1.475 | 1.514 | 1.475 | 1.509 |
| 25.08.2005 | 1.509 | 1.534 | 1.504 | 1.515 |
| 26.08.2005 | 1.520 | 1.525 | 1.501 | 1.512 |
| 29.08.2005 | 1.493 | 1.500 | 1.488 | 1.488 |
| 30.08.2005 | 1.515 | 1.529 | 1.505 | 1.521 |
| 31.08.2005 | 1.520 | 1.523 | 1.505 | 1.505 |
| 01.09.2005 | 1.522 | 1.530 | 1.515 | 1.517 |
| 02.09.2005 | 1.505 | 1.529 | 1.501 | 1.509 |
| 05.09.2005 | 1.501 | 1.507 | 1.492 | 1.502 |
| 06.09.2005 | 1.499 | 1.517 | 1.487 | 1.489 |
| 07.09.2005 | 1.509 | 1.509 | 1.481 | 1.485 |
| 08.09.2005 | 1.478 | 1.480 | 1.456 | 1.468 |
| 09.09.2005 | 1.468 | 1.483 | 1.446 | 1.480 |
| 12.09.2005 | 1.519 | 1.522 | 1.493 | 1.504 |
| 13.09.2005 | 1.508 | 1.538 | 1.501 | 1.535 |
| 14.09.2005 | 1.529 | 1.531 | 1.510 | 1.521 |
| 15.09.2005 | 1.519 | 1.544 | 1.513 | 1.544 |
| 16.09.2005 | 1.559 | 1.589 | 1.554 | 1.577 |
| 19.09.2005 | 1.577 | 1.577 | 1.577 | 1.577 |
| 20.09.2005 | 1.599 | 1.603 | 1.585 | 1.590 |
| 21.09.2005 | 1.640 | 1.659 | 1.615 | 1.649 |
| 22.09.2005 | 1.630 | 1.638 | 1.615 | 1.637 |
| 23.09.2005 | 1.637 | 1.637 | 1.637 | 1.637 |
| 26.09.2005 | 1.666 | 1.701 | 1.666 | 1.701 |
| 27.09.2005 | 1.720 | 1.746 | 1.720 | 1.730 |
| 28.09.2005 | 1.720 | 1.768 | 1.718 | 1.760 |
| 29.09.2005 | 1.773 | 1.800 | 1.754 | 1.773 |
| 30.09.2005 | 1.774 | 1.783 | 1.734 | 1.761 |
| 03.10.2005 | 1.731 | 1.740 | 1.717 | 1.723 |
| 04.10.2005 | 1.713 | 1.736 | 1.710 | 1.728 |
| 05.10.2005 | 1.758 | 1.758 | 1.707 | 1.711 |
| 06.10.2005 | 1.651 | 1.687 | 1.636 | 1.652 |
| 07.10.2005 | 1.650 | 1.688 | 1.622 | 1.667 |
| 10.10.2005 | 1.667 | 1.667 | 1.667 | 1.667 |
| 11.10.2005 | 1.682 | 1.721 | 1.643 | 1.711 |
| 12.10.2005 | 1.731 | 1.738 | 1.716 | 1.720 |
| 13.10.2005 | 1.690 | 1.718 | 1.676 | 1.714 |
| 14.10.2005 | 1.700 | 1.725 | 1.692 | 1.707 |
| 17.10.2005 | 1.690 | 1.722 | 1.684 | 1.694 |
| 18.10.2005 | 1.695 | 1.698 | 1.678 | 1.686 |
| 19.10.2005 | 1.651 | 1.687 | 1.643 | 1.653 |
| 20.10.2005 | 1.660 | 1.673 | 1.641 | 1.650 |
| 21.10.2005 | 1.639 | 1.664 | 1.623 | 1.655 |
| 24.10.2005 | 1.665 | 1.677 | 1.656 | 1.662 |
| 25.10.2005 | 1.705 | 1.714 | 1.686 | 1.700 |
| 26.10.2005 | 1.714 | 1.722 | 1.691 | 1.720 |
| 27.10.2005 | 1.730 | 1.744 | 1.727 | 1.737 |
| 28.10.2005 | 1.749 | 1.749 | 1.721 | 1.731 |
| 31.10.2005 | 1.749 | 1.773 | 1.743 | 1.766 |
| 01.11.2005 | 1.790 | 1.822 | 1.786 | 1.822 |
| 02.11.2005 | 1.836 | 1.866 | 1.836 | 1.857 |
| 03.11.2005 | 1.907 | 1.957 | 1.907 | 1.957 |
| 04.11.2005 | 1.955 | 1.978 | 1.944 | 1.968 |
| 07.11.2005 | 1.968 | 2.015 | 1.965 | 1.986 |
| 08.11.2005 | 2.000 | 2.005 | 1.990 | 1.996 |
| 09.11.2005 | 1.972 | 1.996 | 1.958 | 1.968 |
| 10.11.2005 | 1.951 | 1.969 | 1.913 | 1.952 |
| 11.11.2005 | 1.995 | 2.045 | 1.982 | 2.040 |
| 14.11.2005 | 2.010 | 2.030 | 1.971 | 1.979 |
| 15.11.2005 | 1.945 | 1.978 | 1.940 | 1.943 |
| 16.11.2005 | 1.940 | 2.005 | 1.908 | 1.999 |
| 17.11.2005 | 2.015 | 2.065 | 1.974 | 2.055 |
| 18.11.2005 | 2.095 | 2.100 | 2.035 | 2.070 |
| 21.11.2005 | 2.060 | 2.090 | 2.015 | 2.030 |
| 22.11.2005 | 2.045 | 2.070 | 2.030 | 2.045 |
| 23.11.2005 | 2.045 | 2.045 | 2.045 | 2.045 |
| 24.11.2005 | 2.065 | 2.075 | 1.988 | 2.000 |
| 25.11.2005 | 1.999 | 2.050 | 1.983 | 2.040 |
| 28.11.2005 | 2.040 | 2.060 | 2.025 | 2.060 |
| 29.11.2005 | 2.020 | 2.040 | 1.999 | 2.025 |
| 30.11.2005 | 2.015 | 2.045 | 2.000 | 2.005 |
| 01.12.2005 | 2.000 | 2.030 | 1.976 | 2.020 |
| 02.12.2005 | 2.135 | 2.185 | 2.055 | 2.175 |
| 05.12.2005 | 2.165 | 2.205 | 2.140 | 2.195 |
| 06.12.2005 | 2.220 | 2.230 | 2.155 | 2.155 |
| 07.12.2005 | 2.170 | 2.220 | 2.165 | 2.165 |
| 08.12.2005 | 2.080 | 2.180 | 2.070 | 2.085 |
| 09.12.2005 | 2.145 | 2.185 | 2.105 | 2.160 |
| 12.12.2005 | 2.200 | 2.245 | 2.195 | 2.230 |
| 13.12.2005 | 2.200 | 2.220 | 2.190 | 2.210 |
| 14.12.2005 | 2.170 | 2.230 | 2.150 | 2.175 |
| 15.12.2005 | 2.130 | 2.170 | 2.085 | 2.100 |
| 16.12.2005 | 2.100 | 2.145 | 2.075 | 2.095 |
| 19.12.2005 | 2.080 | 2.120 | 2.070 | 2.095 |
| 20.12.2005 | 2.140 | 2.170 | 2.070 | 2.150 |
| 21.12.2005 | 2.195 | 2.220 | 2.185 | 2.200 |
| 22.12.2005 | 2.185 | 2.205 | 2.160 | 2.190 |
| 23.12.2005 | 2.190 | 2.190 | 2.190 | 2.190 |
| 26.12.2005 | 2.255 | 2.265 | 2.210 | 2.255 |
| 27.12.2005 | 2.230 | 2.250 | 2.215 | 2.245 |
| 28.12.2005 | 2.250 | 2.290 | 2.210 | 2.290 |
| 29.12.2005 | 2.290 | 2.320 | 2.275 | 2.285 |
| 30.12.2005 | 2.315 | 2.320 | 2.255 | 2.260 |