노무라 홀딩스 (8604)

8604
🏛️ 일본 →
1,121.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 640.00 646.90 633.60 637.70 8.5M
2023-12-28 633.70 637.90 632.30 637.90 5.1M
2023-12-27 631.00 636.40 629.00 636.20 7.5M
2023-12-26 631.00 631.90 626.70 629.30 6.8M
2023-12-25 643.00 643.00 628.80 631.80 7.4M
2023-12-22 638.00 645.50 635.00 638.10 11.9M
2023-12-21 637.20 637.90 632.90 635.00 12.9M
2023-12-20 625.00 647.00 624.80 645.40 19.2M
2023-12-19 625.60 628.60 618.40 626.70 13.0M
2023-12-18 618.30 629.80 612.50 628.20 17.1M
2023-12-15 612.00 620.00 607.00 620.00 16.1M
2023-12-14 619.00 619.50 611.00 611.00 13.3M
2023-12-13 616.00 619.00 613.80 617.80 12.3M
2023-12-12 609.00 614.70 607.60 612.80 11.5M
2023-12-11 605.00 610.60 601.90 607.10 10.6M
2023-12-08 601.10 605.70 593.60 596.20 11.8M
2023-12-07 609.00 609.40 602.20 608.30 8.2M
2023-12-06 601.00 612.00 599.90 611.70 9.4M
2023-12-05 605.20 608.10 596.30 598.20 8.2M
2023-12-04 603.60 606.80 598.40 605.00 7.0M
2023-12-01 609.00 609.90 604.50 605.30 7.7M
2023-11-30 591.00 607.30 588.80 607.30 20.0M
2023-11-29 598.50 602.10 592.60 599.30 8.0M
2023-11-28 607.00 608.20 597.20 599.70 11.0M
2023-11-27 605.00 610.10 602.60 609.40 6.6M
2023-11-24 615.80 616.60 605.00 605.00 7.3M
2023-11-22 606.40 610.30 605.20 609.10 5.7M
2023-11-21 618.00 618.20 608.00 610.00 8.3M
2023-11-20 618.30 624.70 616.90 618.50 11.1M
2023-11-17 605.00 615.90 604.90 615.90 8.8M
2023-11-16 611.20 613.40 604.10 609.10 8.9M
2023-11-15 612.50 617.50 610.60 615.00 12.2M
2023-11-14 606.40 607.60 602.10 602.50 6.9M
2023-11-13 605.00 607.70 600.20 604.00 5.4M
2023-11-10 594.00 604.50 593.70 602.80 7.7M
2023-11-09 590.00 604.60 587.50 602.40 8.3M
2023-11-08 613.60 614.60 590.00 592.90 13.9M
2023-11-07 615.00 620.80 610.20 611.80 12.9M
2023-11-06 615.00 622.50 612.00 616.70 16.2M
2023-11-02 605.80 608.80 600.30 605.00 15.4M
2023-11-01 591.10 597.50 586.80 596.50 16.9M
2023-10-31 576.90 584.90 566.50 579.90 17.4M
2023-10-30 585.00 588.70 569.60 571.00 39.0M
2023-10-27 572.50 579.80 566.90 577.60 12.5M
2023-10-26 571.00 575.90 562.40 563.60 11.8M
2023-10-25 579.70 583.30 573.80 576.40 9.8M
2023-10-24 581.00 581.00 560.70 575.50 10.8M
2023-10-23 577.70 581.20 574.30 578.00 9.3M
2023-10-20 585.50 589.80 579.50 581.50 8.2M
2023-10-19 588.30 595.00 587.10 587.90 11.4M
2023-10-18 599.70 603.90 596.00 601.50 8.9M
2023-10-17 600.10 605.40 590.90 595.90 8.7M
2023-10-16 589.00 594.50 588.20 592.60 10.7M
2023-10-13 606.10 613.40 593.80 597.30 13.2M
2023-10-12 611.30 614.50 607.80 612.00 9.1M
2023-10-11 612.20 615.70 607.70 609.70 9.1M
2023-10-10 605.60 613.00 600.00 611.40 12.4M
2023-10-06 592.50 604.60 590.20 597.60 16.6M
2023-10-05 572.00 589.40 568.10 588.40 16.4M
2023-10-04 572.90 576.60 563.10 565.70 17.3M
2023-10-03 595.20 598.50 585.10 587.10 13.2M
2023-10-02 600.00 612.80 599.00 599.80 12.0M
2023-09-29 609.00 609.40 594.40 599.10 18.3M
2023-09-28 614.70 615.40 605.60 610.80 13.6M
2023-09-27 620.00 621.30 611.60 620.90 14.8M
2023-09-26 624.30 626.00 618.80 622.30 12.6M
2023-09-25 635.10 635.60 621.30 622.30 14.7M
2023-09-22 630.00 639.30 625.20 635.00 14.1M
2023-09-21 640.30 647.70 637.60 639.60 13.9M
2023-09-20 657.30 661.70 643.30 644.40 18.9M
2023-09-19 641.80 652.70 639.60 652.30 19.7M
2023-09-15 649.10 657.40 644.40 646.90 30.2M
2023-09-14 627.00 638.50 624.50 637.30 17.8M
2023-09-13 614.10 624.90 612.10 623.00 17.4M
2023-09-12 614.80 615.50 608.50 610.90 13.8M
2023-09-11 605.00 614.70 604.30 610.60 16.9M
2023-09-08 599.90 601.50 596.60 599.10 13.1M
2023-09-07 601.10 603.00 596.50 597.40 15.2M
2023-09-06 590.00 607.00 589.90 600.40 25.2M
2023-09-05 589.00 591.30 581.70 587.40 12.6M
2023-09-04 580.00 587.00 579.30 586.90 15.0M
2023-09-01 567.50 578.80 566.80 578.40 16.3M
2023-08-31 563.70 569.00 563.00 564.20 20.5M
2023-08-30 564.60 569.70 563.30 565.60 11.7M
2023-08-29 560.00 566.40 558.60 560.80 11.3M
2023-08-28 553.10 559.60 553.00 558.80 11.4M
2023-08-25 547.00 551.70 546.20 549.70 10.3M
2023-08-24 546.80 551.70 546.00 551.30 9.3M
2023-08-23 541.50 546.90 539.10 546.90 8.8M
2023-08-22 538.70 546.60 537.00 545.80 8.5M
2023-08-21 535.20 538.20 534.00 536.00 7.5M
2023-08-18 530.20 536.60 530.20 533.80 8.6M
2023-08-17 532.00 537.90 526.20 537.50 11.5M
2023-08-16 531.70 534.30 530.10 532.20 9.1M
2023-08-15 538.60 541.20 537.30 539.00 6.9M
2023-08-14 542.10 543.50 536.30 537.20 8.9M
2023-08-10 538.30 542.70 536.80 542.10 8.7M
2023-08-09 543.40 545.00 535.90 535.90 13.5M
2023-08-08 552.20 553.70 546.70 549.10 7.1M
2023-08-07 544.80 552.30 544.40 550.20 9.8M
2023-08-04 541.40 545.60 539.70 545.20 11.5M
2023-08-03 547.30 547.30 537.70 541.00 23.7M
2023-08-02 552.00 554.70 541.90 542.00 51.9M
2023-08-01 588.80 592.50 584.10 592.50 19.6M
2023-07-31 585.00 588.60 582.40 586.50 16.7M
2023-07-28 569.30 583.70 568.70 579.20 21.1M
2023-07-27 575.00 576.70 572.20 576.60 8.1M
2023-07-26 577.80 577.90 572.00 575.40 8.7M
2023-07-25 568.20 580.90 567.60 577.80 21.0M
2023-07-24 560.30 566.40 558.40 566.30 11.2M
2023-07-21 560.00 560.00 555.60 556.50 8.4M
2023-07-20 564.00 565.60 556.00 557.80 9.4M
2023-07-19 555.00 563.30 554.20 560.30 13.9M
2023-07-18 545.00 554.30 545.00 547.10 6.9M
2023-07-14 546.30 550.90 541.40 547.30 8.4M
2023-07-13 539.70 544.50 536.90 544.40 7.4M
2023-07-12 543.00 544.30 535.10 537.20 6.0M
2023-07-11 545.00 547.60 535.90 538.30 6.9M
2023-07-10 544.10 546.40 541.10 541.40 10.4M
2023-07-07 546.00 548.20 541.40 542.20 10.6M
2023-07-06 559.00 559.10 549.70 551.70 9.6M
2023-07-05 553.10 560.00 551.60 560.00 10.5M
2023-07-04 557.50 560.00 553.30 558.30 12.9M
2023-07-03 548.00 559.30 547.10 558.80 13.5M
2023-06-30 545.00 549.40 542.30 547.20 12.0M
2023-06-29 554.50 554.70 543.50 546.20 13.6M
2023-06-28 540.90 555.00 540.20 555.00 13.4M
2023-06-27 543.50 543.90 532.30 535.00 8.3M
2023-06-26 542.50 544.10 536.00 541.00 7.1M
2023-06-23 555.20 557.00 540.60 545.30 14.7M
2023-06-22 554.00 562.10 552.50 554.60 16.4M
2023-06-21 543.00 550.50 540.40 550.40 11.2M
2023-06-20 553.60 553.80 541.70 546.40 14.5M
2023-06-19 567.00 570.60 552.00 557.20 24.7M
2023-06-16 550.00 560.00 549.40 560.00 33.6M
2023-06-15 527.40 557.60 524.10 550.20 40.2M
2023-06-14 524.90 529.30 522.90 527.00 13.8M
2023-06-13 515.00 519.00 512.10 517.00 9.7M
2023-06-12 519.80 520.70 514.70 515.20 9.0M
2023-06-09 516.30 518.90 514.10 518.60 12.9M
2023-06-08 515.50 522.20 512.00 515.50 10.7M
2023-06-07 523.00 526.50 512.90 512.90 22.0M
2023-06-06 507.10 516.50 506.10 516.00 13.2M
2023-06-05 511.60 514.00 510.30 511.60 15.7M
2023-06-02 495.10 502.40 493.40 500.90 10.1M
2023-06-01 487.50 495.30 485.60 493.30 9.6M
2023-05-31 491.10 493.40 489.00 489.00 21.4M
2023-05-30 498.70 499.30 492.50 495.40 7.7M
2023-05-29 500.10 502.60 498.10 498.90 10.2M
2023-05-26 501.00 501.50 492.10 492.10 15.2M
2023-05-25 507.10 507.10 499.70 500.30 12.1M
2023-05-24 509.90 509.90 504.80 506.50 9.1M
2023-05-23 508.30 511.40 504.10 509.10 19.3M
2023-05-22 496.30 502.20 495.80 501.80 10.0M
2023-05-19 501.30 501.60 494.10 494.90 12.1M
2023-05-18 505.00 507.20 500.30 501.00 12.9M
2023-05-17 493.90 500.40 492.60 500.00 12.3M
2023-05-16 500.00 501.70 493.40 495.70 14.5M
2023-05-15 493.60 497.00 492.20 497.00 15.2M
2023-05-12 493.10 494.90 487.00 489.10 16.9M
2023-05-11 484.60 489.90 484.40 489.80 11.5M
2023-05-10 487.00 488.40 484.30 485.00 12.4M
2023-05-09 478.60 485.70 478.30 485.70 19.6M
2023-05-08 478.90 481.40 476.70 477.70 19.1M
2023-05-02 489.60 489.70 478.20 479.90 25.0M
2023-05-01 489.10 494.80 487.10 489.60 17.6M
2023-04-28 485.00 486.80 482.00 485.90 25.7M
2023-04-27 485.30 487.10 480.00 485.40 47.3M
2023-04-26 523.00 524.80 517.70 523.30 12.1M
2023-04-25 520.90 532.00 520.40 528.70 14.0M
2023-04-24 522.50 522.50 517.40 517.40 8.8M
2023-04-21 523.50 524.60 519.20 520.50 9.4M
2023-04-20 524.50 527.60 521.70 526.10 11.0M
2023-04-19 518.30 522.90 516.20 522.40 8.7M
2023-04-18 516.10 519.50 515.00 517.10 7.6M
2023-04-17 510.00 514.40 509.60 514.10 8.7M
2023-04-14 501.10 506.00 499.10 504.20 9.4M
2023-04-13 502.10 503.00 497.40 500.30 10.0M
2023-04-12 506.10 509.50 505.50 505.60 9.6M
2023-04-11 502.00 506.20 501.30 504.10 7.4M
2023-04-10 503.00 506.20 502.10 503.10 6.3M
2023-04-07 499.00 504.70 498.90 501.20 7.3M
2023-04-06 502.00 504.70 497.20 498.90 11.8M
2023-04-05 511.00 513.10 504.60 507.00 8.9M
2023-04-04 515.00 518.30 513.70 516.20 7.8M
2023-04-03 514.00 516.50 511.80 514.60 9.1M
2023-03-31 508.20 513.70 506.00 509.70 12.8M
2023-03-30 505.80 507.80 499.10 502.70 11.3M
2023-03-29 506.00 511.70 504.50 511.30 14.5M
2023-03-28 505.00 509.10 502.90 503.60 13.5M
2023-03-27 502.20 502.50 495.10 498.70 11.1M
2023-03-24 495.70 498.10 493.80 497.30 8.6M
2023-03-23 495.60 502.90 492.80 501.60 12.0M
2023-03-22 497.80 505.40 495.20 503.40 16.5M
2023-03-20 487.80 493.60 482.10 482.10 15.3M
2023-03-17 494.30 495.90 490.60 494.40 13.1M
2023-03-16 490.10 491.20 484.30 489.60 25.4M
2023-03-15 521.00 521.80 507.70 510.00 16.6M
2023-03-14 517.10 517.80 500.40 503.50 22.7M
2023-03-13 534.80 535.00 525.40 528.90 18.2M
2023-03-10 556.40 559.50 544.90 547.80 19.0M
2023-03-09 565.10 568.20 564.40 568.10 9.2M
2023-03-08 564.90 565.90 561.00 563.30 9.9M
2023-03-07 563.00 566.50 562.50 566.50 8.4M
2023-03-06 563.90 565.20 560.40 564.20 8.2M
2023-03-03 555.30 562.20 555.10 558.70 10.4M
2023-03-02 563.60 566.30 553.10 553.80 14.3M
2023-03-01 560.90 564.90 560.90 563.60 8.2M
2023-02-28 568.30 569.30 560.60 561.30 15.1M
2023-02-27 562.90 572.90 562.90 571.00 10.5M
2023-02-24 564.00 564.00 558.40 560.20 9.1M
2023-02-22 568.00 569.00 559.30 564.10 11.8M
2023-02-21 570.00 573.90 564.20 572.00 13.0M
2023-02-20 550.00 567.90 548.60 565.80 14.5M
2023-02-17 547.10 550.40 545.00 548.10 8.5M
2023-02-16 545.00 553.70 544.00 553.00 13.6M
2023-02-15 543.00 546.50 541.80 542.30 8.2M
2023-02-14 537.00 541.60 536.50 540.50 7.5M
2023-02-13 542.00 543.80 534.30 535.00 7.7M
2023-02-10 536.90 543.20 535.00 540.30 10.6M
2023-02-09 536.80 536.80 533.10 535.40 7.1M
2023-02-08 538.00 540.50 535.50 537.10 7.4M
2023-02-07 540.00 542.50 535.80 540.70 8.0M
2023-02-06 539.10 546.60 534.00 539.50 18.8M
2023-02-03 519.20 535.70 519.00 531.90 20.9M
2023-02-02 514.00 519.80 508.00 519.10 11.2M
2023-02-01 519.00 519.90 510.50 511.00 8.3M
2023-01-31 518.70 523.80 516.90 517.70 8.1M
2023-01-30 520.90 521.80 516.50 518.30 7.5M
2023-01-27 519.00 522.40 517.90 521.70 9.8M
2023-01-26 515.10 517.90 513.70 516.00 6.2M
2023-01-25 514.00 518.50 512.80 517.00 6.1M
2023-01-24 513.50 516.90 512.90 515.90 8.0M
2023-01-23 510.00 512.00 506.40 511.10 7.2M
2023-01-20 507.10 510.20 506.90 507.60 7.5M
2023-01-19 510.00 513.10 507.60 509.00 8.3M
2023-01-18 509.60 515.60 504.50 513.00 13.4M
2023-01-17 508.00 515.40 506.30 512.20 17.9M
2023-01-16 502.40 511.60 502.00 503.20 12.3M
2023-01-13 493.00 504.30 493.00 502.20 13.4M
2023-01-12 494.40 498.40 493.00 496.70 8.7M
2023-01-11 492.00 496.60 491.20 495.70 10.8M
2023-01-10 490.80 491.70 487.00 487.40 8.1M
2023-01-06 489.90 490.50 486.50 488.90 7.4M
2023-01-05 491.60 493.50 489.00 490.90 9.0M
2023-01-04 488.30 490.60 485.30 490.00 9.5M