Nomura Holdings, Inc. 8604
TSE · Japan · Finanzen
¥1.548,50-2,50 (-0,16 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.548,50 | -0,16 % | ¥1.539,00 | ¥1.559,00 | ¥1.532,00 | 8,57M |
| 2026-09-30 | ¥1.551,00 | +1,41 % | ¥1.532,50 | ¥1.559,50 | ¥1.518,50 | 10,85M |
| 2026-09-29 | ¥1.529,50 | -4,11 % | ¥1.552,00 | ¥1.561,50 | ¥1.523,50 | 11,30M |
| 2026-09-28 | ¥1.595,00 | +0,57 % | ¥1.585,50 | ¥1.604,50 | ¥1.579,00 |
| 11,48M |
| 2026-09-25 | ¥1.586,00 | +2,36 % | ¥1.566,50 | ¥1.596,00 | ¥1.559,50 | 9,62M |
| 2026-09-24 | ¥1.549,50 | -1,99 % | ¥1.590,00 | ¥1.590,50 | ¥1.549,50 | 10,90M |
| 2026-09-18 | ¥1.581,00 | -0,60 % | ¥1.605,00 | ¥1.606,00 | ¥1.568,00 | 14,00M |
| 2026-09-17 | ¥1.590,50 | -2,69 % | ¥1.635,00 | ¥1.641,00 | ¥1.579,00 | 14,38M |
| 2026-09-16 | ¥1.634,50 | -0,61 % | ¥1.635,00 | ¥1.659,00 | ¥1.631,50 | 8,31M |
| 2026-09-15 | ¥1.644,50 | -1,82 % | ¥1.658,50 | ¥1.670,00 | ¥1.628,00 | 11,72M |
| 2026-09-14 | ¥1.675,00 | +0,63 % | ¥1.658,00 | ¥1.688,00 | ¥1.653,50 | 6,33M |
| 2026-09-11 | ¥1.664,50 | -0,09 % | ¥1.616,00 | ¥1.664,50 | ¥1.614,00 | 9,03M |
| 2026-09-10 | ¥1.666,00 | +3,09 % | ¥1.635,00 | ¥1.668,50 | ¥1.623,50 | 8,06M |
| 2026-09-09 | ¥1.616,00 | -1,97 % | ¥1.625,00 | ¥1.644,50 | ¥1.613,50 | 9,09M |
| 2026-09-08 | ¥1.648,50 | -0,45 % | ¥1.650,00 | ¥1.682,00 | ¥1.638,00 | 8,71M |
| 2026-09-07 | ¥1.656,00 | -0,78 % | ¥1.669,50 | ¥1.678,00 | ¥1.653,00 | 5,63M |
| 2026-09-04 | ¥1.669,00 | +2,27 % | ¥1.670,00 | ¥1.678,50 | ¥1.636,00 | 9,39M |
| 2026-09-03 | ¥1.632,00 | +1,46 % | ¥1.641,00 | ¥1.664,50 | ¥1.632,00 | 11,40M |
| 2026-09-02 | ¥1.608,50 | -1,95 % | ¥1.602,00 | ¥1.625,00 | ¥1.597,00 | 12,89M |
| 2026-09-01 | ¥1.640,50 | +0,31 % | ¥1.622,00 | ¥1.649,00 | ¥1.618,00 | 6,87M |
| 2026-08-31 | ¥1.635,50 | -0,40 % | ¥1.634,00 | ¥1.638,00 | ¥1.615,50 | 9,98M |
| 2026-08-28 | ¥1.642,00 | +1,89 % | ¥1.607,00 | ¥1.652,00 | ¥1.600,50 | 10,52M |
| 2026-08-27 | ¥1.611,50 | +0,50 % | ¥1.600,50 | ¥1.624,50 | ¥1.598,00 | 9,91M |
| 2026-08-26 | ¥1.603,50 | +2,04 % | ¥1.575,00 | ¥1.615,00 | ¥1.574,00 | 12,14M |
| 2026-08-25 | ¥1.571,50 | +2,11 % | ¥1.555,00 | ¥1.576,00 | ¥1.547,00 | 7,87M |
| 2026-08-24 | ¥1.539,00 | +0,26 % | ¥1.531,00 | ¥1.542,50 | ¥1.517,50 | 5,68M |
| 2026-08-21 | ¥1.535,00 | +0,92 % | ¥1.507,00 | ¥1.538,50 | ¥1.498,50 | 6,80M |
| 2026-08-20 | ¥1.521,00 | +0,76 % | ¥1.509,50 | ¥1.525,50 | ¥1.497,00 | 9,58M |
| 2026-08-19 | ¥1.509,50 | -2,86 % | ¥1.546,50 | ¥1.547,00 | ¥1.507,50 | 12,97M |
| 2026-08-18 | ¥1.554,00 | -0,32 % | ¥1.555,00 | ¥1.563,00 | ¥1.548,50 | 6,75M |
| 2026-08-17 | ¥1.559,00 | -0,70 % | ¥1.555,50 | ¥1.563,50 | ¥1.538,50 | 6,25M |
| 2026-08-14 | ¥1.570,00 | -0,73 % | ¥1.572,50 | ¥1.589,50 | ¥1.561,50 | 7,59M |
| 2026-08-13 | ¥1.581,50 | +0,99 % | ¥1.568,00 | ¥1.586,50 | ¥1.553,00 | 7,87M |
| 2026-08-12 | ¥1.566,00 | +1,03 % | ¥1.560,00 | ¥1.567,00 | ¥1.549,50 | 7,81M |
| 2026-08-10 | ¥1.550,00 | -0,77 % | ¥1.557,50 | ¥1.557,50 | ¥1.531,50 | 8,56M |
| 2026-08-07 | ¥1.562,00 | -0,95 % | ¥1.584,00 | ¥1.584,00 | ¥1.545,00 | 8,64M |
| 2026-08-06 | ¥1.577,00 | +1,19 % | ¥1.551,50 | ¥1.580,00 | ¥1.551,00 | 8,45M |
| 2026-08-05 | ¥1.558,50 | +2,87 % | ¥1.548,00 | ¥1.566,00 | ¥1.531,50 | 9,08M |
| 2026-08-04 | ¥1.515,00 | +0,63 % | ¥1.508,00 | ¥1.523,50 | ¥1.493,50 | 9,15M |
| 2026-08-03 | ¥1.505,50 | -0,95 % | ¥1.510,00 | ¥1.510,50 | ¥1.455,50 | 12,76M |
| 2026-07-31 | ¥1.520,00 | +3,40 % | ¥1.490,00 | ¥1.537,50 | ¥1.483,00 | 21,16M |
| 2026-07-30 | ¥1.470,00 | -6,52 % | ¥1.473,00 | ¥1.486,00 | ¥1.459,00 | 20,01M |
| 2026-07-29 | ¥1.572,50 | +0,10 % | ¥1.567,00 | ¥1.579,00 | ¥1.545,00 | 13,17M |
| 2026-07-28 | ¥1.571,00 | -2,15 % | ¥1.594,50 | ¥1.596,00 | ¥1.555,00 | 9,57M |
| 2026-07-27 | ¥1.605,50 | +0,34 % | ¥1.617,00 | ¥1.623,00 | ¥1.597,00 | 9,08M |
| 2026-07-24 | ¥1.600,00 | -1,51 % | ¥1.595,00 | ¥1.618,00 | ¥1.591,50 | 9,47M |
| 2026-07-23 | ¥1.624,50 | +1,34 % | ¥1.597,00 | ¥1.624,50 | ¥1.591,00 | 9,92M |
| 2026-07-22 | ¥1.603,00 | +1,04 % | ¥1.596,00 | ¥1.624,50 | ¥1.579,50 | 9,27M |
| 2026-07-21 | ¥1.586,50 | +4,38 % | ¥1.530,00 | ¥1.586,50 | ¥1.515,50 | 11,18M |
| 2026-07-17 | ¥1.520,00 | -5,53 % | ¥1.580,00 | ¥1.587,00 | ¥1.496,50 | 15,09M |
| 2026-07-16 | ¥1.609,00 | -1,05 % | ¥1.601,50 | ¥1.636,00 | ¥1.591,00 | 12,33M |
| 2026-07-15 | ¥1.626,00 | +4,70 % | ¥1.582,00 | ¥1.631,50 | ¥1.581,50 | 14,55M |
| 2026-07-14 | ¥1.553,00 | +0,68 % | ¥1.546,50 | ¥1.563,00 | ¥1.538,50 | 7,22M |
| 2026-07-13 | ¥1.542,50 | -0,03 % | ¥1.551,00 | ¥1.577,00 | ¥1.542,50 | 8,55M |
| 2026-07-10 | ¥1.543,00 | +1,11 % | ¥1.535,50 | ¥1.554,00 | ¥1.523,00 | 8,75M |
| 2026-07-09 | ¥1.526,00 | -1,10 % | ¥1.503,00 | ¥1.528,00 | ¥1.500,50 | 9,32M |
| 2026-07-08 | ¥1.543,00 | +0,52 % | ¥1.522,50 | ¥1.554,00 | ¥1.516,00 | 11,32M |
| 2026-07-07 | ¥1.535,00 | +3,02 % | ¥1.509,00 | ¥1.546,50 | ¥1.504,00 | 17,15M |
| 2026-07-06 | ¥1.490,00 | +1,26 % | ¥1.472,00 | ¥1.491,00 | ¥1.467,00 | 7,78M |
| 2026-07-03 | ¥1.471,50 | +0,93 % | ¥1.467,50 | ¥1.474,50 | ¥1.452,00 | 7,89M |
| 2026-07-02 | ¥1.458,00 | +1,29 % | ¥1.457,00 | ¥1.458,00 | ¥1.436,00 | 8,39M |
| 2026-07-01 | ¥1.439,50 | +1,84 % | ¥1.428,00 | ¥1.465,50 | ¥1.420,00 | 10,44M |
| 2026-06-30 | ¥1.413,50 | -0,11 % | ¥1.419,00 | ¥1.428,50 | ¥1.402,00 | 9,56M |
| 2026-06-29 | ¥1.415,00 | -0,60 % | ¥1.430,00 | ¥1.432,00 | ¥1.396,00 | 9,62M |
| 2026-06-26 | ¥1.423,50 | +0,71 % | ¥1.434,00 | ¥1.464,50 | ¥1.415,50 | 10,83M |
| 2026-06-25 | ¥1.413,50 | +0,46 % | ¥1.418,00 | ¥1.422,50 | ¥1.400,50 | 9,47M |
| 2026-06-24 | ¥1.407,00 | +0,43 % | ¥1.410,00 | ¥1.429,50 | ¥1.396,00 | 11,42M |
| 2026-06-23 | ¥1.401,00 | -2,47 % | ¥1.430,00 | ¥1.439,00 | ¥1.401,00 | 8,90M |
| 2026-06-22 | ¥1.436,50 | +1,99 % | ¥1.408,00 | ¥1.436,50 | ¥1.403,00 | 8,37M |
| 2026-06-19 | ¥1.408,50 | -1,85 % | ¥1.431,00 | ¥1.443,00 | ¥1.397,50 | 12,44M |
| 2026-06-18 | ¥1.435,00 | -1,10 % | ¥1.430,00 | ¥1.439,50 | ¥1.417,00 | 12,71M |
| 2026-06-17 | ¥1.451,00 | +2,54 % | ¥1.430,00 | ¥1.478,00 | ¥1.428,50 | 14,38M |
| 2026-06-16 | ¥1.415,00 | +0,07 % | ¥1.374,50 | ¥1.416,50 | ¥1.371,50 | 7,96M |
| 2026-06-15 | ¥1.414,00 | +3,63 % | ¥1.408,00 | ¥1.425,00 | ¥1.399,50 | 10,45M |
| 2026-06-12 | ¥1.364,50 | +0,89 % | ¥1.375,00 | ¥1.376,00 | ¥1.351,00 | 9,80M |
| 2026-06-11 | ¥1.352,50 | -2,49 % | ¥1.357,00 | ¥1.365,00 | ¥1.333,50 | 7,00M |
| 2026-06-10 | ¥1.387,00 | -0,86 % | ¥1.414,00 | ¥1.419,00 | ¥1.377,00 | 8,66M |
| 2026-06-09 | ¥1.399,00 | +2,91 % | ¥1.365,00 | ¥1.416,00 | ¥1.365,00 | 15,03M |
| 2026-06-08 | ¥1.359,50 | -0,11 % | ¥1.331,00 | ¥1.359,50 | ¥1.328,50 | 12,84M |
| 2026-06-05 | ¥1.361,00 | +0,85 % | ¥1.375,50 | ¥1.386,50 | ¥1.360,50 | 11,80M |
| 2026-06-04 | ¥1.349,50 | -0,07 % | ¥1.355,50 | ¥1.359,50 | ¥1.336,50 | 8,92M |
| 2026-06-03 | ¥1.350,50 | +2,00 % | ¥1.324,00 | ¥1.354,50 | ¥1.321,50 | 13,69M |
| 2026-06-02 | ¥1.324,00 | +1,96 % | ¥1.296,50 | ¥1.324,00 | ¥1.285,00 | 11,95M |
| 2026-06-01 | ¥1.298,50 | +1,05 % | ¥1.285,50 | ¥1.301,50 | ¥1.281,00 | 11,56M |
| 2026-05-29 | ¥1.285,00 | +2,76 % | ¥1.265,00 | ¥1.307,50 | ¥1.260,50 | 29,23M |
| 2026-05-28 | ¥1.250,50 | -0,75 % | ¥1.250,00 | ¥1.256,00 | ¥1.237,00 | 11,73M |
| 2026-05-27 | ¥1.260,00 | -0,71 % | ¥1.251,50 | ¥1.263,50 | ¥1.247,50 | 8,48M |
| 2026-05-26 | ¥1.269,00 | -0,31 % | ¥1.273,50 | ¥1.275,50 | ¥1.262,00 | 5,67M |
| 2026-05-25 | ¥1.273,00 | -1,09 % | ¥1.293,50 | ¥1.295,00 | ¥1.264,50 | 8,15M |
| 2026-05-22 | ¥1.287,00 | -0,27 % | ¥1.309,50 | ¥1.312,00 | ¥1.287,00 | 8,91M |