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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 499,1318
KAPANIŞ 499,3074

En Düşük

DÜŞÜK 367,4

En Yüksek

YÜKSEK 586,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020550,1558,5547,4557,5
07.01.2020557,6564,4557,6562
08.01.2020555567,9554,1564,8
09.01.2020569,3576568,6572,7
10.01.2020572,8580,5572578,6
14.01.2020583585577,7580,7
15.01.2020575,4577570,1573
16.01.2020573,1573,9562,1562,4
17.01.2020568,4571,5565,1568,3
20.01.2020570571,9569,5571
21.01.2020568,5571,4566,1568,2
22.01.2020566,7576,3565,8576
23.01.2020570,7573,6569,1572,1
24.01.2020573573562565
27.01.2020550561,3548,8560
28.01.2020554,2558,6552,1557
29.01.2020556,5568,9555,4568
30.01.2020567,5575,7563,4567,6
31.01.2020574,8586,4565,6566,3
03.02.2020555,4559550,6555,3
04.02.2020550550537,5540
05.02.2020543548,9537,6544,3
06.02.2020551,4562,7550,5559
07.02.2020559563,6556,5561,6
10.02.2020556565,8555,9562,9
12.02.2020576576,9565,4567,6
13.02.2020564,4566,4560563,7
14.02.2020561,2562,1557,3562
17.02.2020556559,9551,8558,9
18.02.2020557,7567,7556556,2
19.02.2020563,7564,6557,6557,7
20.02.2020566,6568,9561,7564,4
21.02.2020562,3567,5561561,8
25.02.2020533,1540,9528,8532,6
26.02.2020524,8529,6516,2528,1
27.02.2020523,9524,4500,4505,2
28.02.2020488493,8475,2479,5
02.03.2020469495,5469491,2
03.03.2020504,5505481,3481,3
04.03.2020475,9480,5471,3479,7
05.03.2020487,7488,3479,8485,5
06.03.2020471,5472,5450,3451
09.03.2020429431403,2403,8
10.03.2020393435,6383,7432,7
11.03.2020438447,7422,9424,2
12.03.2020415,5428406,1412,6
13.03.2020375422,5367,4388
16.03.2020393,6417388,5395,7
17.03.2020390,1417,5383,4410,7
18.03.2020412,2426,1403,3403,9
19.03.2020421,7427,5405,8408
23.03.2020405419404,2409,3
24.03.2020427,9445,6423,3443,5
25.03.2020473490468,1490
26.03.2020475482465,3467,8
27.03.2020480481,2460,1475,4
30.03.2020452,6479,5451,2478,9
31.03.2020475,5480454,2457,8
01.04.2020444,1450,4424,4431,2
02.04.2020424,6430,2409410,8
03.04.2020413,4421,8405,8410,1
06.04.2020411,1442,5410438,8
07.04.2020449,7454,5431,5444
08.04.2020446,2458,7438,3458,2
09.04.2020455,1455,5435,6443,2
10.04.2020431,2447,2425,1446,3
13.04.2020438,3441,5427,1427,8
14.04.2020426,2434,9422434,6
15.04.2020434,2436421424,8
16.04.2020415418,5408,6411
17.04.2020416425,2411,9416,1
20.04.2020411,7422,5408,5420
21.04.2020418426,3412,6425,4
22.04.2020424,9434,9418,4428,9
23.04.2020425432,1423,6431,6
24.04.2020428,4428,4418,2421,8
27.04.2020424,2433,9421,3430,2
28.04.2020432,1434,4426429,3
30.04.2020444451,8442,4449,8
01.05.2020445446435,4440,4
07.05.2020427,4433,2425,6428,4
08.05.2020433,6446,8428,8441,1
11.05.2020433,1435,9424,1424,1
12.05.2020422425,8414,1416,3
13.05.2020410416,4407,1416
14.05.2020415421,6409,6409,8
15.05.2020415,2415,9402,5405,5
18.05.2020405410,5402,8407,2
19.05.2020418,9423,8414,4423,5
20.05.2020417,1424,7415,3423,7
21.05.2020427,1427,3419,6421,3
22.05.2020420,8423,1415,4415,9
25.05.2020425425418,7425
26.05.2020426436,2424,3435,7
27.05.2020437460,9433,6460,3
28.05.2020468,4481,3461,3473
29.05.2020465,5471,9458,8462,9
01.06.2020466478,8465475,2
02.06.2020480496,7476,1493,1
03.06.2020500,2502,2481,7485,9
04.06.2020499,1499,2485,3487,2
05.06.2020486,8498,8483,5498,3
08.06.2020509519,9508,3516,3
09.06.2020518519,8503,6509,3
10.06.2020500,6509496,6506,4
11.06.2020488,4497,1482,2483,6
12.06.2020462,7477,6457,6476,2
15.06.2020468,2477,2463,4463,4
16.06.2020479481,7471,2478,3
17.06.2020475,6479,9470,2476,3
18.06.2020470,2478,1468,1476,1
19.06.2020481,8483476,2481
22.06.2020481489481485,2
23.06.2020488,7492,2482,3488,8
24.06.2020486,4492,6483,5488,2
25.06.2020483,4484,5473,6475,5
26.06.2020482,7494,4481,2492,5
29.06.2020490492,8482,5489,6
30.06.2020495,9496,9480,7482,4
01.07.2020486,1489,5475,9478,7
02.07.2020476,7483,7476,2478,1
03.07.2020485487,3477480,6
06.07.2020480,5493,3478,4493
07.07.2020492,4496,3490,4494
08.07.2020494499492,5497,3
09.07.2020497,9504,9497,1502,5
10.07.2020497,8498482,4483,7
13.07.2020492,1498,3486,3492,9
14.07.2020490,5503,4489498,1
15.07.2020498,4501,1489,8496,3
16.07.2020486,8494,8486,8492,7
17.07.2020498500,5494,5495,3
20.07.2020495501,8491,5499,1
21.07.2020499,8499,8492,6496,5
22.07.2020496,6502,2493,6495,2
27.07.2020488,3489,4483,2485,6
28.07.2020484,5490,7478,9483,4
29.07.2020478,5481,1475,4479,8
30.07.2020500,9506,6495,8501,4
31.07.2020497,9503,6488,1489,7
03.08.2020495,8503,3495,2503
04.08.2020510516,9505,6509,9
05.08.2020521,4527,8509,1515
06.08.2020520,1521,2511515,1
07.08.2020518,1520,9511,8514,5
11.08.2020528,9533,7523,4533,7
12.08.2020538,1540,1533,3537
13.08.2020541,3542533,5537,5
14.08.2020539,8540534,4537,8
17.08.2020534539,2532,4535,4
18.08.2020532,9533,1528,5532,8
19.08.2020532540531,6539
20.08.2020535,7541,2533,7534,5
21.08.2020539540,1533537,1
24.08.2020536,3539,7535,7538,3
25.08.2020544544,5541,2543,4
26.08.2020542545,4540,5545
27.08.2020541,9543,2534,7541,3
28.08.2020546,1556,6532,6540,5
31.08.2020547,3553,1544,5544,5
01.09.2020540,3544,8536,7544,4
02.09.2020544,3544,4537,1540,5
03.09.2020547549,6542,3544,6
04.09.2020536,4544,9536,3544,3
07.09.2020542544,6537,8539,7
08.09.2020539,9541,2534,5538,8
09.09.2020532,5535,3529,4533,4
10.09.2020539,9540,9533,5539,8
11.09.2020539,7539,7532,6538,5
14.09.2020540540534,1534,4
15.09.2020530,9534,2525,4528,4
16.09.2020520,2523,9516,3516,9
17.09.2020517,1526,3516,6519,6
18.09.2020515,1516,6509510,9
23.09.2020500,3504,2495,7499,5
24.09.2020494,7496,5492,3493
25.09.2020498499,7494,4499,1
28.09.2020500,1510,3498,5509,6
29.09.2020496,4504,7496,2501,4
30.09.2020495,6496,1478,6478,6
02.10.2020480,4486,4472,1474,9
05.10.2020487489,9483,9489,5
06.10.2020490,9493,2487,4491,3
07.10.2020487,5495,4486,4494,1
08.10.2020495,4505,8495,4500,1
09.10.2020498499483,5486
12.10.2020486,5490,7483,6487,1
13.10.2020488,4494,6488,1490,8
14.10.2020485488,2481,8487,2
15.10.2020484,8488,4482,8483,5
16.10.2020480490,5479,5487,2
19.10.2020489,5494487,7493,1
20.10.2020493493486,4487,3
21.10.2020490,1497489,1496,6
22.10.2020492,9493,8488,4490,1
23.10.2020498,6498,6492,1497,8
26.10.2020495,8498,9490490,8
27.10.2020486491,9483,4491,9
28.10.2020488,1488,7476,5481,7
29.10.2020475477,5468,2475
30.10.2020476476463,3464,5
02.11.2020471487,8470,9483,1
04.11.2020499,1503,3491,7493,6
05.11.2020494494486,3491,8
06.11.2020488,7499,2488,5497,8
09.11.2020495,5502,3492500,4
10.11.2020524531,4514,1527,1
11.11.2020539,2541,8529,8535,7
12.11.2020530,5532,5514519,9
13.11.2020514,1515503,6505,7
16.11.2020517522,4513,8515,5
17.11.2020523532,5520,4530,4
18.11.2020527,5527,5517520
19.11.2020515,6516,8509,3513,6
20.11.2020506,4514506,4509
24.11.2020528,8531,4523,5528,2
25.11.2020539,9546536,2538,5
26.11.2020532,5538,3528,4536,6
27.11.2020534,3540,9533536,8
30.11.2020537540524524
01.12.2020533,7550532,9547,4
02.12.2020550564,6547,5560,6
03.12.2020557,4567,6555558,7
04.12.2020558,7562,1553560,5
07.12.2020566,6567547552,6
08.12.2020545552543,4547,1
09.12.2020540,1545,9539,1543,3
10.12.2020543,5554,8543548,8
11.12.2020551,2557,1543,7550,9
14.12.2020548552,8543544,4
15.12.2020542,5544,5537,5537,5
16.12.2020544,6548538,7540,6
17.12.2020539540,6537,1537,1
18.12.2020537,4539,7532534
21.12.2020533,8535,1525,6532,1
22.12.2020530,3534,6522,7526,1
23.12.2020529,8531,6523,2529,2
24.12.2020535543533,9543
25.12.2020547547,9540,7543
28.12.2020541,3546,7536,9539,3
29.12.2020538,5542,7535,1542,6
30.12.2020542,7548,2537,8545