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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.000,4506
KAPANIŞ 1.000,0091

En Düşük

DÜŞÜK 672

En Yüksek

YÜKSEK 1.334
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2025933,7938,5906,6919,1
07.01.2025925944,6916,8928,5
08.01.2025925926,4908,3912,8
09.01.2025916919,3908909,6
10.01.2025905906,8894,6899,1
14.01.2025899,5901,5887,6892
15.01.2025897,2902,9885,3887,9
16.01.2025908,9924,4905,2916,9
17.01.2025912934,6906,1932
20.01.2025938949,9935,4949,9
21.01.2025953956940,5951,7
22.01.2025973979,3965,7965,7
23.01.2025970972,6961963
24.01.2025974,9983,8968,5974,1
27.01.2025987,8995,8982,4986
28.01.2025974,6990,9972976,6
29.01.2025989,81.000985,1996,9
30.01.20259961.000990,6996,4
31.01.2025996,41.024,5989,51.019
03.02.2025989,8996979,3990,2
04.02.20251.006,51.006,5994,6998,3
05.02.20251.0051.011,5993,21.000
06.02.20251.0501.0801.037,51.037,5
07.02.20251.0421.0521.0291.036
10.02.20251.0371.0481.033,51.042
12.02.20251.0231.028999,11.003,5
13.02.20251.0171.0541.014,51.044,5
14.02.20251.0471.047,51.026,51.031,5
17.02.20251.0381.0401.0291.031,5
18.02.20251.0311.0321.0171.021,5
19.02.20251.0151.031,51.012,51.022,5
20.02.20251.013,51.016,5996,51.004
21.02.2025986,71.003978,3997,6
25.02.2025980,1999,7980,1992,9
26.02.2025989992,4972,7982,6
27.02.20259881.0039831.000,5
28.02.2025984992,9964,1968
03.03.20259981.001973991,1
04.03.2025986,1987,7967,3976
05.03.2025977987,6968,3983
06.03.2025989,8991,9981,4985,5
07.03.2025975978,6963,6965,3
10.03.2025965974,3958,5958,5
11.03.2025921924,6897,3916,6
12.03.2025940,8949,1925,6927
13.03.2025941,4943,9918918
14.03.2025909,4933,2909,4928,6
17.03.2025950960947947
18.03.2025965971,4959,2964,1
19.03.2025964977,3961967
21.03.2025965,1990,8961,3981
24.03.20259961.005,5983988,8
25.03.20251.0001.002987,7991
26.03.2025996999,4989,2999
27.03.2025989,41.008,5987,71.008,5
28.03.2025977978,9955,4961,4
31.03.2025916,4924,1900,5908,2
01.04.2025923,2932912,7914
02.04.2025923927,6906,6919,7
03.04.2025850869,7840850,1
04.04.2025820,1829779,1812,5
07.04.2025676739,2672705,6
08.04.2025750,6790,3750759
09.04.2025714739,7703,6721,2
10.04.2025815815766,3787,3
11.04.2025748,5767,8733,3763
14.04.2025779,8784,9768769,2
15.04.2025778791,2774774,1
16.04.2025783,8784,2761,7771
17.04.2025768,3782,9763,5782,3
18.04.2025785795,6779,4790,9
21.04.2025788,5788,5768,1775,2
22.04.2025767,5780763,5778,7
23.04.2025803804,3788796,1
24.04.2025803825,4802,2811,6
25.04.2025826828,8814815,4
28.04.2025815,4822,1790,2791,9
30.04.2025789796,7784,1791,2
01.05.2025796,9800,1787,3797,1
02.05.2025799803,8787,9790
07.05.2025781801,9780798,3
08.05.2025803810,3794,3803,8
09.05.2025818,8827,5812,9824
12.05.2025831,4842,9827841,2
13.05.2025883,4888,8871874
14.05.2025878888,8872,2887,6
15.05.2025876,5879861,6862
16.05.2025862876,1860,2876,1
19.05.2025857,7864848,7858,6
20.05.2025877,5877,5861,8861,8
21.05.2025870,9872,5863,8865
22.05.2025858867,5855,3863,7
23.05.2025869,6871859859
26.05.2025860,1866,6857865,2
27.05.2025866,6877863,2874,1
28.05.2025886,2886,8875,4875,4
29.05.2025876,3885,1876,1883,8
30.05.2025872,3892,1871,6888,3
02.06.2025884884,5874,7880,5
03.06.2025880,4883874,1876,5
04.06.2025881891,6880,1887,2
05.06.2025887896,4883883
06.06.2025890900,7887,5894,6
09.06.2025900907,1896,1897,6
10.06.2025899,1909,8895895
11.06.2025890894882,6891,5
12.06.2025891,4894885,8889,9
13.06.2025886,9889,8876,5878,6
16.06.2025880891,4880888,3
17.06.2025895895,1890893,7
18.06.2025893,6916,5892,8916,5
19.06.2025919925909,8911,5
20.06.2025912920,7898,3898,3
23.06.2025890,5891,5881,6890
24.06.2025902,8906,3894,4898,6
25.06.2025912912,8895898,8
26.06.2025900,5907,8896,8903,6
27.06.2025916952915,5944,5
30.06.2025950,4964,7948,5952
01.07.2025948948,4931,8936,9
02.07.2025935940,3926,1934,6
03.07.2025932,3934920,7927,8
04.07.2025936945,3931,4933,1
07.07.2025933933,4915,2918,5
08.07.2025911,1922,8911917,6
09.07.2025923927,9917,6926,4
10.07.2025926,7929,1920,1928,4
11.07.2025935949930,6943,8
14.07.2025941945,6932,3942,7
15.07.2025942,9953,4938939,3
16.07.2025936,9939924,7925,9
17.07.2025928935,9926,2933
18.07.2025940943,6932,8933,8
22.07.2025934951,6934943,9
23.07.2025958,9988,2957,3983,4
24.07.20259961.002989,5991,6
25.07.2025991999,9985,2995,8
28.07.20251.0031.006990,4993
29.07.2025996,21.005,5990,9996,2
30.07.20251.0081.0129781.005,5
31.07.2025998,21.006990,51.005
01.08.2025999,51.012,5995,41.008
04.08.2025979,8984,7969982,1
05.08.2025984,2998981996,8
06.08.2025995,51.004994,61.002
07.08.20251.003,51.0191.0031.017,5
08.08.20251.0181.029,51.016,51.025,5
12.08.20251.0351.0581.034,51.051
13.08.20251.0641.074,51.0581.065,5
14.08.20251.0581.064,51.050,51.059,5
15.08.20251.067,51.0881.063,51.088
18.08.20251.0981.1001.083,51.090
19.08.20251.0991.0991.0771.077
20.08.20251.0711.071,51.0551.061
21.08.20251.0551.0621.0461.056,5
22.08.20251.053,51.0691.051,51.067,5
25.08.20251.0891.0921.0781.079
26.08.20251.0811.084,51.058,51.069,5
27.08.20251.0611.069,51.0571.059,5
28.08.20251.0571.069,51.053,51.068,5
29.08.20251.0641.0651.0551.060
01.09.20251.0551.062,51.044,51.046
02.09.20251.0471.062,51.046,51.060
03.09.20251.0581.0611.028,51.033,5
04.09.20251.0401.0481.0381.044,5
05.09.20251.0601.0641.054,51.064
08.09.20251.0711.0851.0691.083,5
09.09.20251.0901.093,51.0741.076,5
10.09.20251.0791.091,51.076,51.091,5
11.09.20251.0911.096,51.0851.092
12.09.20251.1021.1051.092,51.099
16.09.20251.1021.1151.101,51.107,5
17.09.20251.1111.1111.0871.094,5
18.09.20251.1011.1021.088,51.096,5
19.09.20251.1001.109,51.0771.090,5
22.09.20251.0911.103,51.089,51.094
24.09.20251.1051.105,51.085,51.089,5
25.09.20251.0951.1091.0951.109
26.09.20251.109,51.1351.106,51.121
29.09.20251.1001.1021.073,51.076,5
30.09.20251.0731.087,51.0641.085,5
01.10.20251.069,51.0711.044,51.049,5
02.10.20251.0481.055,51.0401.042,5
03.10.20251.0351.057,51.034,51.047
06.10.20251.094,51.098,51.0761.092,5
07.10.20251.099,51.103,51.0821.082
08.10.20251.0941.104,51.088,51.093
09.10.20251.097,51.111,51.093,51.105,5
10.10.20251.0921.094,51.0601.060
14.10.20251.0421.056,51.0291.039
15.10.20251.0541.0701.0511.070
16.10.20251.0821.0821.0661.074
17.10.20251.0501.0621.0441.044
20.10.20251.0591.0691.0531.065,5
21.10.20251.0701.0811.0661.071,5
22.10.20251.0731.077,51.0661.072,5
23.10.20251.064,51.065,51.054,51.054,5
24.10.20251.050,51.0541.0421.049
27.10.20251.0761.090,51.0681.090,5
28.10.20251.0961.107,51.088,51.094,5
29.10.20251.0931.1001.0821.085
30.10.20251.0751.0901.060,51.090
31.10.20251.1031.1101.0891.102
04.11.20251.1031.1031.0751.078
05.11.20251.074,51.075,51.0321.055,5
06.11.20251.064,51.0881.064,51.088
07.11.20251.0771.090,51.070,51.090,5
10.11.20251.0911.1011.086,51.101
11.11.20251.106,51.118,51.093,51.101,5
12.11.20251.1111.1331.106,51.132
13.11.20251.142,51.173,51.142,51.158,5
14.11.20251.128,51.1551.1241.148
17.11.20251.1381.1391.0901.096,5
18.11.20251.0961.0981.0751.075
19.11.20251.0841.086,51.060,51.070,5
20.11.20251.1051.127,51.099,51.124
21.11.20251.0941.119,51.0901.119,5
25.11.20251.1321.1331.1061.120
26.11.20251.1401.173,51.137,51.173,5
27.11.20251.1791.1811.165,51.173
28.11.20251.173,51.185,51.1701.177,5
01.12.20251.1851.186,51.161,51.176,5
02.12.20251.1851.189,51.174,51.185
03.12.20251.2001.2121.1851.195
04.12.20251.2001.239,51.195,51.239,5
05.12.20251.2211.2261.1921.199
08.12.20251.217,51.218,51.1971.218,5
09.12.20251.2251.2251.200,51.208,5
10.12.20251.2291.260,51.225,51.259
11.12.20251.2891.2901.2641.279
12.12.20251.2911.309,51.2891.308
15.12.20251.298,51.298,51.280,51.286,5
16.12.20251.299,51.3011.250,51.250,5
17.12.20251.2511.255,51.2391.248
18.12.20251.254,51.2711.2521.271
19.12.20251.2681.270,51.2531.262
22.12.20251.3051.309,51.2841.290
23.12.20251.288,51.301,51.287,51.297,5
24.12.20251.3001.3051.287,51.291
25.12.20251.3071.3071.2921.303
26.12.20251.300,51.3251.299,51.312
29.12.20251.3121.3341.3061.323
30.12.20251.3211.3211.3011.301