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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.227,3143
KAPANIŞ 2.226,098

En Düşük

DÜŞÜK 1.726

En Yüksek

YÜKSEK 2.870
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20072.2702.2752.2652.265
05.01.20072.2702.2702.2252.240
09.01.20072.2502.3002.2402.285
10.01.20072.2802.3002.2652.270
11.01.20072.2702.2702.2052.220
12.01.20072.2252.2602.2102.255
15.01.20072.2602.3052.2552.290
16.01.20072.3102.3202.2852.290
17.01.20072.2852.3202.2702.315
18.01.20072.3052.3252.2952.310
19.01.20072.3302.3502.3152.345
22.01.20072.3652.4052.3602.385
23.01.20072.3702.3902.3552.370
24.01.20072.3902.4002.3802.380
25.01.20072.4252.4302.3602.370
26.01.20072.3302.3652.3202.360
29.01.20072.3602.3952.3302.370
30.01.20072.3952.4352.3952.400
31.01.20072.4302.4552.4202.455
01.02.20072.4552.4552.4152.440
02.02.20072.4452.4502.4352.440
05.02.20072.4102.4202.3802.390
06.02.20072.4052.4252.4002.415
07.02.20072.3952.4002.3402.365
08.02.20072.3902.3952.3452.355
09.02.20072.3502.4302.3402.415
13.02.20072.4202.5052.4052.495
14.02.20072.5252.5502.5102.540
15.02.20072.5802.6302.5752.620
16.02.20072.6302.6402.6252.630
19.02.20072.6102.6452.6102.640
20.02.20072.6502.6652.6102.650
21.02.20072.6302.6502.6102.640
22.02.20072.7002.7852.6952.770
23.02.20072.7702.8702.7452.855
26.02.20072.8152.8452.7402.755
27.02.20072.7402.7802.6852.720
28.02.20072.5002.5752.5002.575
01.03.20072.5752.5852.5202.555
02.03.20072.5152.5202.4602.480
05.03.20072.3952.4052.3102.340
06.03.20072.3802.4152.3552.370
07.03.20072.4052.4252.3552.360
08.03.20072.3552.4652.3402.450
09.03.20072.5302.5952.5102.575
12.03.20072.6002.6052.5402.575
13.03.20072.5802.6252.5052.525
14.03.20072.4452.4952.4252.455
15.03.20072.4952.5452.4752.525
16.03.20072.5102.5302.4752.495
19.03.20072.4152.5102.4102.500
20.03.20072.5252.5502.4952.530
22.03.20072.5752.5952.5252.535
23.03.20072.5602.5702.5102.530
26.03.20072.5502.5502.5052.520
27.03.20072.5002.5202.4702.510
28.03.20072.5152.5402.4702.510
29.03.20072.4552.4902.4352.465
30.03.20072.4802.4902.4452.455
02.04.20072.4602.4752.4102.420
03.04.20072.4452.4452.3952.425
04.04.20072.4502.4552.4152.430
05.04.20072.4152.4152.3552.375
06.04.20072.3652.3702.3302.345
09.04.20072.3552.3852.3502.355
10.04.20072.3652.4002.3402.355
11.04.20072.3852.3952.3702.385
12.04.20072.3752.3802.3352.350
13.04.20072.3552.3602.2502.265
16.04.20072.2752.3002.2702.275
17.04.20072.3152.3552.3002.325
18.04.20072.3502.4402.3452.415
19.04.20072.4152.4402.3702.425
20.04.20072.4402.4452.3902.415
23.04.20072.4402.4402.3602.370
24.04.20072.3552.3802.3402.375
25.04.20072.3602.3702.3202.330
26.04.20072.3052.3302.2752.305
27.04.20072.2802.3452.2652.315
01.05.20072.3502.3502.2902.315
02.05.20072.3052.3402.2902.325
07.05.20072.3652.4252.3602.410
08.05.20072.3702.4052.3702.390
09.05.20072.3952.4802.3902.475
10.05.20072.5302.5602.5202.540
11.05.20072.4802.5002.4652.485
14.05.20072.4902.5052.4702.490
15.05.20072.4902.4902.4402.455
16.05.20072.4602.4602.4102.425
17.05.20072.4602.4802.3902.395
18.05.20072.4152.4202.3402.355
21.05.20072.3602.3702.3252.350
22.05.20072.4002.4552.3952.440
23.05.20072.4902.5352.4752.485
24.05.20072.4552.4952.4252.485
25.05.20072.4302.4452.3902.435
28.05.20072.4502.4752.4402.445
29.05.20072.4352.4652.4202.455
30.05.20072.4652.5102.4402.460
31.05.20072.4902.5202.4752.490
01.06.20072.5002.5452.5002.530
04.06.20072.5602.5802.5102.525
05.06.20072.5102.5252.4852.505
06.06.20072.5052.5252.4752.490
07.06.20072.4502.5202.4402.500
08.06.20072.4802.4802.4302.470
11.06.20072.5002.5052.4302.440
12.06.20072.4552.4552.4152.415
13.06.20072.3902.4402.3802.425
14.06.20072.4552.4652.4102.415
15.06.20072.4252.4652.4002.455
18.06.20072.4752.5152.4752.505
19.06.20072.4952.4952.4502.460
20.06.20072.4602.5452.4602.520
21.06.20072.5052.5752.5002.555
22.06.20072.5302.5402.4902.510
25.06.20072.4702.4852.4302.460
26.06.20072.4502.4702.4252.455
27.06.20072.4202.4302.3902.400
28.06.20072.3902.4002.3502.370
29.06.20072.3602.4102.3552.400
02.07.20072.4002.4002.3552.390
03.07.20072.3902.4252.3802.400
04.07.20072.4002.4002.3752.390
05.07.20072.3902.4352.3852.405
06.07.20072.4252.4402.3752.390
09.07.20072.3802.4052.3702.385
10.07.20072.3952.4002.3752.380
11.07.20072.3552.3602.3152.315
12.07.20072.3002.3052.1802.205
13.07.20072.2352.2452.1902.210
17.07.20072.2202.2252.1502.195
18.07.20072.1702.1902.1102.150
19.07.20072.1502.1802.1302.165
20.07.20072.1852.2002.1352.160
23.07.20072.1352.1402.1002.125
24.07.20072.1452.1852.1002.150
25.07.20072.1102.1302.0852.120
26.07.20072.3202.3402.2502.260
27.07.20072.2202.3152.2152.260
30.07.20072.2252.3102.2202.295
31.07.20072.2952.3002.2402.290
01.08.20072.2502.2602.1852.210
02.08.20072.2352.2502.1802.210
03.08.20072.2102.2302.1752.205
06.08.20072.1552.1602.1002.135
07.08.20072.1902.2002.1402.145
08.08.20072.1602.2002.1502.170
09.08.20072.2452.2452.1602.185
10.08.20072.1052.1152.0352.080
13.08.20072.0852.1152.0352.065
14.08.20072.0452.0601.9932.020
15.08.20072.0202.0201.9501.964
16.08.20071.9051.9831.8901.968
17.08.20071.9982.0201.9001.914
20.08.20072.0052.0151.9721.983
21.08.20072.0202.0702.0052.030
22.08.20072.0202.0401.9922.010
23.08.20072.0702.0752.0502.060
24.08.20072.0652.0802.0302.065
27.08.20072.0702.0802.0302.040
28.08.20072.0102.0351.9922.020
29.08.20071.9631.9911.9431.987
30.08.20072.0152.0301.9871.990
31.08.20072.0202.0651.9942.050
03.09.20071.9992.0351.9912.015
04.09.20072.0252.0302.0002.000
05.09.20072.0402.0401.9371.946
06.09.20071.9221.9271.8821.917
07.09.20071.9161.9221.8801.890
10.09.20071.8011.8581.7931.827
11.09.20071.8541.8721.8081.849
12.09.20071.8611.8981.8411.857
13.09.20071.8751.8751.8311.834
14.09.20071.8531.8701.8271.861
18.09.20071.7801.7841.7261.746
19.09.20071.8711.8921.8551.881
20.09.20071.8811.8871.8151.830
21.09.20071.8001.8051.7511.773
25.09.20071.7351.8271.7351.800
26.09.20071.8091.8691.8081.844
27.09.20071.8991.9961.8971.956
28.09.20071.9581.9631.8971.926
01.10.20071.9271.9691.8761.915
02.10.20071.9992.0301.9692.010
03.10.20072.0502.1052.0452.090
04.10.20072.0802.1202.0752.115
05.10.20072.1102.1502.0902.130
09.10.20072.1302.1652.1302.140
10.10.20072.1752.1752.1052.130
11.10.20072.0952.1502.0652.125
12.10.20072.1102.1402.0802.090
15.10.20072.0952.1152.0702.080
16.10.20072.0002.0951.9982.070
17.10.20072.0302.0351.9281.955
18.10.20071.9752.0101.9681.984
19.10.20071.9541.9591.9171.944
22.10.20071.8531.8951.8521.885
23.10.20071.8821.8861.8541.873
24.10.20071.8601.8721.8421.855
25.10.20071.8361.8501.8191.833
26.10.20071.8581.9341.8581.909
29.10.20071.9702.0301.9702.000
30.10.20072.0052.0451.9902.025
31.10.20072.0052.0551.9742.050
01.11.20072.0702.1102.0702.085
02.11.20072.0052.0251.9921.993
05.11.20071.9681.9991.9571.970
06.11.20071.9502.0301.9501.983
07.11.20072.0052.0101.9521.962
08.11.20071.9081.9141.8871.905
09.11.20071.9151.9281.8611.863
12.11.20071.8231.8651.8131.854
13.11.20071.8551.9121.8301.855
14.11.20071.9281.9691.9251.946
15.11.20071.9761.9771.9191.921
16.11.20071.8351.8441.8131.829
19.11.20071.8251.8551.8131.818
20.11.20071.7281.8551.7281.850
21.11.20071.8191.8281.7551.788
22.11.20071.7581.7941.7461.774
26.11.20071.7951.9001.7941.876
27.11.20071.8161.9311.8151.895
28.11.20071.9191.9191.8821.890
29.11.20071.9662.0001.9551.987
30.11.20071.9711.9891.9491.988
03.12.20072.0202.0402.0052.025
04.12.20072.0202.0402.0002.000
05.12.20071.9962.0201.9662.005
06.12.20072.0502.0752.0302.060
07.12.20072.0652.0852.0202.045
10.12.20072.0502.0602.0202.045
11.12.20072.0502.0652.0402.045
12.12.20071.9702.0051.9702.005
13.12.20071.9711.9851.9021.919
14.12.20071.9201.9431.8551.874
17.12.20071.8721.8961.8601.868
18.12.20071.8381.8611.8261.852
19.12.20071.8221.8601.8221.839
20.12.20071.8451.8521.8311.842
21.12.20071.8451.8751.8401.862
25.12.20071.9041.9151.9021.906
26.12.20071.9361.9501.9291.939
27.12.20071.9331.9371.9101.920
28.12.20071.8911.8961.8851.895