Nomura Holdings Inc ADR（NMR）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10.14 | 10.27 | 10.14 | 10.25 | +0.79% | 502,557 |
| 2026-09-01 | 10.16 | 10.30 | 10.14 | 10.17 | -0.10% | 992,853 |
| 2026-08-31 | 10.24 | 10.28 | 10.16 | 10.18 | -1.17% | 443,347 |
| 2026-08-28 | 10.29 | 10.36 | 10.24 | 10.30 | +1.78% | 660,600 |
| 2026-08-27 | 10.09 | 10.16 | 10.09 | 10.12 | +0.70% | 708,600 |
| 2026-08-26 | 10.05 | 10.11 | 10.05 | 10.05 | +1.41% | 421,200 |
| 2026-08-25 | 9.88 | 9.94 | 9.82 | 9.91 | +1.54% | 543,408 |
| 2026-08-24 | 9.71 | 9.78 | 9.69 | 9.76 | +0.41% | 584,225 |
| 2026-08-21 | 9.64 | 9.74 | 9.64 | 9.72 | +2.86% | 536,700 |
| 2026-08-20 | 9.52 | 9.56 | 9.45 | 9.45 | -0.63% | 678,600 |
| 2026-08-19 | 9.66 | 9.71 | 9.51 | 9.51 | -1.45% | 1,096,200 |
| 2026-08-18 | 9.76 | 9.77 | 9.63 | 9.65 | -1.63% | 489,600 |
| 2026-08-17 | 9.78 | 9.88 | 9.78 | 9.81 | -0.10% | 568,300 |
| 2026-08-14 | 9.93 | 9.94 | 9.82 | 9.82 | -1.80% | 487,700 |
| 2026-08-13 | 9.97 | 10.04 | 9.95 | 10.00 | +0.91% | 607,500 |
| 2026-08-12 | 9.94 | 9.98 | 9.85 | 9.91 | +1.33% | 668,300 |
| 2026-08-11 | 9.83 | 9.90 | 9.77 | 9.78 | -0.41% | 409,862 |
| 2026-08-10 | 9.83 | 9.85 | 9.77 | 9.82 | -1.31% | 565,192 |
| 2026-08-07 | 9.98 | 10.00 | 9.92 | 9.95 | +0.30% | 472,700 |
| 2026-08-06 | 9.99 | 10.04 | 9.91 | 9.92 | -0.10% | 643,800 |
| 2026-08-05 | 9.96 | 10.05 | 9.91 | 9.93 | +1.95% | 743,200 |
| 2026-08-04 | 9.70 | 9.78 | 9.65 | 9.74 | +1.56% | 869,000 |
| 2026-08-03 | 9.51 | 9.60 | 9.45 | 9.59 | -0.93% | 1,038,800 |
| 2026-07-31 | 9.55 | 9.70 | 9.49 | 9.68 | +1.26% | 859,300 |
| 2026-07-30 | 9.28 | 9.56 | 9.11 | 9.56 | -1.14% | 1,965,100 |
| 2026-07-29 | 9.73 | 9.87 | 9.64 | 9.67 | +0.62% | 1,610,400 |
| 2026-07-28 | 9.56 | 9.67 | 9.49 | 9.61 | -1.84% | 996,700 |
| 2026-07-27 | 9.86 | 9.88 | 9.70 | 9.79 | -0.20% | 757,300 |
| 2026-07-24 | 9.81 | 9.90 | 9.79 | 9.81 | +0.41% | 695,100 |
| 2026-07-23 | 9.83 | 9.84 | 9.73 | 9.77 | -0.51% | 707,100 |
| 2026-07-22 | 9.80 | 9.87 | 9.79 | 9.82 | +0.10% | 543,500 |
| 2026-07-21 | 9.72 | 9.83 | 9.66 | 9.81 | +4.47% | 892,400 |
| 2026-07-20 | 9.44 | 9.52 | 9.37 | 9.39 | -0.11% | 771,000 |
| 2026-07-17 | 9.37 | 9.49 | 9.29 | 9.40 | -3.98% | 998,300 |
| 2026-07-16 | 9.89 | 9.92 | 9.78 | 9.79 | -2.49% | 1,175,200 |
| 2026-07-15 | 10.01 | 10.06 | 9.95 | 10.04 | +2.97% | 1,266,400 |
| 2026-07-14 | 9.69 | 9.91 | 9.69 | 9.75 | +1.35% | 1,183,900 |
| 2026-07-13 | 9.56 | 9.66 | 9.56 | 9.62 | -0.41% | 1,034,800 |
| 2026-07-10 | 9.62 | 9.69 | 9.56 | 9.66 | +1.26% | 1,153,100 |
| 2026-07-09 | 9.46 | 9.60 | 9.44 | 9.54 | +0.95% | 1,680,800 |
| 2026-07-08 | 9.41 | 9.48 | 9.33 | 9.45 | +0.32% | 1,484,583 |
| 2026-07-07 | 9.54 | 9.56 | 9.38 | 9.42 | +1.18% | 1,089,938 |
| 2026-07-06 | 9.22 | 9.34 | 9.22 | 9.31 | +2.76% | 1,080,656 |
| 2026-07-02 | 9.08 | 9.21 | 8.99 | 9.06 | +0.89% | 1,227,000 |
| 2026-07-01 | 8.90 | 9.05 | 8.86 | 8.98 | +2.28% | 1,114,700 |
| 2026-06-30 | 8.73 | 8.81 | 8.71 | 8.78 | +0.11% | 957,515 |
| 2026-06-29 | 8.76 | 8.82 | 8.70 | 8.77 | -0.23% | 850,925 |
| 2026-06-26 | 8.82 | 8.92 | 8.76 | 8.79 | +0.00% | 1,142,900 |
| 2026-06-25 | 8.96 | 9.06 | 8.77 | 8.79 | +2.09% | 1,693,800 |
| 2026-06-24 | 8.73 | 8.77 | 8.61 | 8.61 | -0.35% | 1,151,800 |
| 2026-06-23 | 8.68 | 8.75 | 8.61 | 8.64 | -4.11% | 1,363,400 |
| 2026-06-22 | 8.97 | 9.08 | 8.96 | 9.01 | +0.45% | 914,600 |
| 2026-06-18 | 9.07 | 9.09 | 8.97 | 8.97 | -1.43% | 1,373,200 |
| 2026-06-17 | 9.11 | 9.31 | 9.09 | 9.10 | +2.13% | 2,594,000 |
| 2026-06-16 | 8.86 | 8.96 | 8.86 | 8.91 | +1.14% | 1,303,700 |
| 2026-06-15 | 8.91 | 8.92 | 8.79 | 8.81 | +0.92% | 1,858,600 |
| 2026-06-12 | 8.63 | 8.76 | 8.58 | 8.73 | +0.46% | 1,591,400 |
| 2026-06-11 | 8.52 | 8.70 | 8.44 | 8.69 | +2.00% | 1,556,000 |
| 2026-06-10 | 8.62 | 8.74 | 8.51 | 8.52 | -2.18% | 1,501,600 |
| 2026-06-09 | 8.80 | 8.87 | 8.55 | 8.71 | +1.52% | 2,182,800 |
| 2026-06-08 | 8.57 | 8.70 | 8.57 | 8.58 | +2.02% | 1,609,400 |
| 2026-06-05 | 8.54 | 8.57 | 8.38 | 8.41 | -2.77% | 1,571,800 |
| 2026-06-04 | 8.47 | 8.65 | 8.47 | 8.65 | +3.47% | 1,165,900 |
| 2026-06-03 | 8.42 | 8.44 | 8.35 | 8.36 | +0.12% | 925,300 |
| 2026-06-02 | 8.27 | 8.39 | 8.27 | 8.35 | +1.95% | 1,220,200 |
| 2026-06-01 | 8.10 | 8.20 | 8.10 | 8.19 | +0.99% | 1,473,000 |
| 2026-05-29 | 8.09 | 8.20 | 8.07 | 8.11 | +1.50% | 1,938,700 |
| 2026-05-28 | 8.05 | 8.05 | 7.90 | 7.99 | +0.38% | 1,929,700 |
| 2026-05-27 | 7.97 | 7.98 | 7.89 | 7.96 | -1.36% | 1,752,600 |
| 2026-05-26 | 8.04 | 8.09 | 8.02 | 8.07 | -0.49% | 1,547,200 |
| 2026-05-22 | 8.16 | 8.19 | 8.11 | 8.11 | -1.34% | 1,024,600 |
| 2026-05-21 | 8.10 | 8.27 | 8.06 | 8.22 | +0.86% | 1,312,100 |
| 2026-05-20 | 7.95 | 8.17 | 7.95 | 8.15 | +1.88% | 1,499,800 |
| 2026-05-19 | 8.01 | 8.11 | 7.97 | 8.00 | -0.12% | 1,152,600 |
| 2026-05-18 | 8.00 | 8.08 | 7.94 | 8.01 | +0.12% | 1,441,000 |
| 2026-05-15 | 8.04 | 8.06 | 8.00 | 8.00 | -0.99% | 1,373,100 |
| 2026-05-14 | 8.08 | 8.14 | 8.05 | 8.08 | -0.12% | 796,200 |
| 2026-05-13 | 8.00 | 8.12 | 8.00 | 8.09 | +2.41% | 872,100 |
| 2026-05-12 | 7.86 | 7.90 | 7.71 | 7.90 | +0.00% | 2,373,500 |
| 2026-05-11 | 7.89 | 7.95 | 7.87 | 7.90 | -0.63% | 1,386,800 |
| 2026-05-08 | 7.94 | 7.98 | 7.91 | 7.95 | +0.63% | 1,332,600 |
| 2026-05-07 | 8.08 | 8.08 | 7.90 | 7.90 | -3.19% | 1,652,700 |
| 2026-05-06 | 8.06 | 8.21 | 8.04 | 8.16 | +3.42% | 1,399,400 |
| 2026-05-05 | 7.83 | 7.93 | 7.77 | 7.89 | +1.54% | 1,191,600 |
| 2026-05-04 | 7.80 | 7.88 | 7.74 | 7.77 | -0.51% | 1,144,900 |
| 2026-05-01 | 7.88 | 7.90 | 7.75 | 7.81 | -3.10% | 1,405,200 |
| 2026-04-30 | 7.93 | 8.09 | 7.93 | 8.06 | +2.94% | 1,179,600 |
| 2026-04-29 | 7.86 | 7.89 | 7.81 | 7.83 | -0.76% | 1,257,100 |
| 2026-04-28 | 7.99 | 7.99 | 7.83 | 7.89 | +1.68% | 988,000 |
| 2026-04-27 | 7.76 | 7.83 | 7.72 | 7.76 | -1.40% | 1,690,200 |
| 2026-04-24 | 8.00 | 8.08 | 7.75 | 7.87 | -4.84% | 2,020,700 |
| 2026-04-23 | 8.32 | 8.38 | 8.16 | 8.27 | -0.60% | 2,348,000 |
| 2026-04-22 | 8.39 | 8.40 | 8.31 | 8.32 | +0.24% | 1,444,100 |
| 2026-04-21 | 8.46 | 8.46 | 8.26 | 8.30 | -2.24% | 2,983,300 |
| 2026-04-20 | 8.53 | 8.56 | 8.48 | 8.49 | -1.39% | 1,670,000 |
| 2026-04-17 | 8.65 | 8.74 | 8.57 | 8.61 | -0.46% | 2,737,300 |
| 2026-04-16 | 8.71 | 8.75 | 8.65 | 8.65 | -0.23% | 1,888,500 |
| 2026-04-15 | 8.65 | 8.68 | 8.62 | 8.67 | +1.88% | 1,431,100 |
| 2026-04-14 | 8.43 | 8.53 | 8.42 | 8.51 | +1.19% | 1,698,800 |
| 2026-04-13 | 8.19 | 8.41 | 8.18 | 8.41 | +0.72% | 1,866,400 |
| 2026-04-10 | 8.35 | 8.37 | 8.27 | 8.35 | -0.36% | 1,578,400 |
| 2026-04-09 | 8.28 | 8.41 | 8.21 | 8.38 | -1.99% | 2,151,100 |
| 2026-04-08 | 8.57 | 8.64 | 8.49 | 8.55 | +5.95% | 1,993,400 |
| 2026-04-07 | 7.99 | 8.08 | 7.91 | 8.07 | -0.12% | 2,457,300 |
| 2026-04-06 | 7.99 | 8.09 | 7.99 | 8.08 | +0.25% | 1,875,800 |
| 2026-04-02 | 7.82 | 8.08 | 7.78 | 8.06 | -1.10% | 1,748,500 |
| 2026-04-01 | 8.24 | 8.24 | 8.12 | 8.15 | +3.30% | 2,023,300 |
| 2026-03-31 | 7.68 | 7.92 | 7.67 | 7.89 | +3.54% | 1,760,900 |
| 2026-03-30 | 7.61 | 7.74 | 7.59 | 7.62 | +0.53% | 2,270,100 |
| 2026-03-27 | 7.78 | 7.78 | 7.56 | 7.58 | -2.07% | 2,519,800 |
| 2026-03-26 | 7.82 | 7.90 | 7.73 | 7.74 | -3.25% | 1,921,100 |
| 2026-03-25 | 8.07 | 8.09 | 7.93 | 8.00 | +1.78% | 2,530,800 |
| 2026-03-24 | 7.72 | 7.89 | 7.72 | 7.86 | +0.51% | 2,504,200 |
| 2026-03-23 | 7.84 | 7.98 | 7.77 | 7.82 | +3.71% | 3,882,400 |
| 2026-03-20 | 7.69 | 7.69 | 7.48 | 7.54 | -1.57% | 3,009,400 |
| 2026-03-19 | 7.56 | 7.72 | 7.50 | 7.66 | +0.92% | 2,270,100 |
| 2026-03-18 | 7.64 | 7.70 | 7.58 | 7.59 | -0.52% | 1,792,000 |
| 2026-03-17 | 7.60 | 7.68 | 7.59 | 7.63 | +1.19% | 1,819,800 |
| 2026-03-16 | 7.50 | 7.59 | 7.50 | 7.54 | +1.89% | 1,657,500 |
| 2026-03-13 | 7.53 | 7.54 | 7.37 | 7.40 | -1.20% | 1,881,300 |
| 2026-03-12 | 7.59 | 7.62 | 7.45 | 7.49 | -3.73% | 2,115,800 |
| 2026-03-11 | 7.75 | 7.84 | 7.72 | 7.78 | -1.27% | 2,594,500 |
| 2026-03-10 | 7.84 | 8.01 | 7.79 | 7.88 | +1.55% | 2,516,200 |
| 2026-03-09 | 7.59 | 7.79 | 7.46 | 7.76 | +0.91% | 2,922,500 |
| 2026-03-06 | 7.68 | 7.73 | 7.58 | 7.69 | -2.04% | 2,497,200 |
| 2026-03-05 | 7.97 | 8.02 | 7.73 | 7.85 | -4.27% | 3,641,100 |
| 2026-03-04 | 8.14 | 8.22 | 8.05 | 8.20 | +0.61% | 1,587,800 |
| 2026-03-03 | 7.99 | 8.21 | 7.78 | 8.15 | -5.78% | 5,211,200 |
| 2026-03-02 | 8.53 | 8.67 | 8.33 | 8.65 | -3.89% | 3,991,600 |
| 2026-02-27 | 9.24 | 9.29 | 8.96 | 9.00 | -2.17% | 2,595,900 |
| 2026-02-26 | 9.13 | 9.20 | 9.10 | 9.20 | +0.33% | 1,162,600 |
| 2026-02-25 | 9.06 | 9.18 | 9.06 | 9.17 | +1.33% | 763,500 |
| 2026-02-24 | 8.93 | 9.06 | 8.88 | 9.05 | -0.11% | 1,156,300 |
| 2026-02-23 | 9.15 | 9.29 | 8.99 | 9.06 | -1.84% | 2,217,300 |
| 2026-02-20 | 9.12 | 9.24 | 8.99 | 9.23 | -1.70% | 1,330,800 |
| 2026-02-19 | 9.35 | 9.39 | 9.30 | 9.39 | -1.16% | 1,903,200 |
| 2026-02-18 | 9.43 | 9.55 | 9.43 | 9.50 | +0.96% | 1,146,600 |
| 2026-02-17 | 9.40 | 9.47 | 9.35 | 9.41 | -1.36% | 1,736,600 |
| 2026-02-13 | 9.50 | 9.58 | 9.40 | 9.54 | +2.69% | 1,621,700 |
| 2026-02-12 | 9.46 | 9.49 | 9.18 | 9.29 | -1.38% | 1,500,700 |
| 2026-02-11 | 9.46 | 9.50 | 9.35 | 9.42 | +0.64% | 1,408,100 |
| 2026-02-10 | 9.40 | 9.52 | 9.32 | 9.36 | +0.75% | 1,874,600 |
| 2026-02-09 | 9.13 | 9.32 | 9.07 | 9.29 | +1.86% | 1,161,800 |
| 2026-02-06 | 8.96 | 9.15 | 8.92 | 9.12 | +5.68% | 1,801,200 |
| 2026-02-05 | 8.62 | 8.71 | 8.58 | 8.63 | -1.93% | 2,314,900 |
| 2026-02-04 | 8.81 | 8.92 | 8.70 | 8.80 | +1.97% | 1,694,800 |
| 2026-02-03 | 8.66 | 8.68 | 8.48 | 8.63 | +0.12% | 1,285,200 |
| 2026-02-02 | 8.56 | 8.68 | 8.46 | 8.62 | -2.82% | 1,446,500 |
| 2026-01-30 | 9.04 | 9.10 | 8.77 | 8.87 | -4.62% | 1,652,400 |
| 2026-01-29 | 9.31 | 9.42 | 9.15 | 9.30 | +2.20% | 2,818,800 |
| 2026-01-28 | 9.08 | 9.12 | 9.00 | 9.10 | -0.22% | 1,442,100 |
| 2026-01-27 | 9.05 | 9.13 | 9.04 | 9.12 | +0.88% | 979,100 |
| 2026-01-26 | 9.06 | 9.06 | 8.98 | 9.04 | +0.89% | 1,731,900 |
| 2026-01-23 | 8.95 | 8.99 | 8.89 | 8.96 | -0.22% | 1,071,700 |
| 2026-01-22 | 8.99 | 9.02 | 8.95 | 8.98 | +0.00% | 1,025,300 |
| 2026-01-21 | 8.92 | 9.06 | 8.85 | 8.98 | +0.00% | 1,763,700 |
| 2026-01-20 | 9.02 | 9.08 | 8.95 | 8.98 | -3.34% | 2,168,000 |
| 2026-01-16 | 9.35 | 9.35 | 9.24 | 9.29 | -1.06% | 811,400 |
| 2026-01-15 | 9.42 | 9.47 | 9.37 | 9.39 | +1.40% | 1,140,100 |
| 2026-01-14 | 9.27 | 9.28 | 9.20 | 9.26 | +0.33% | 1,495,800 |
| 2026-01-13 | 9.34 | 9.35 | 9.22 | 9.23 | +0.65% | 1,386,800 |
| 2026-01-12 | 9.08 | 9.20 | 9.08 | 9.17 | +0.88% | 775,400 |
| 2026-01-09 | 9.07 | 9.15 | 8.99 | 9.09 | +2.25% | 1,198,400 |
| 2026-01-08 | 8.83 | 8.89 | 8.81 | 8.89 | +0.45% | 840,400 |
| 2026-01-07 | 8.95 | 9.00 | 8.85 | 8.85 | +0.45% | 1,340,300 |
| 2026-01-06 | 8.88 | 8.91 | 8.81 | 8.81 | +1.50% | 1,330,600 |
| 2026-01-05 | 8.60 | 8.70 | 8.60 | 8.68 | +2.72% | 901,700 |
| 2026-01-02 | 8.45 | 8.50 | 8.41 | 8.45 | +0.72% | 827,600 |
| 2025-12-31 | 8.40 | 8.40 | 8.36 | 8.39 | -0.59% | 588,500 |
| 2025-12-30 | 8.46 | 8.46 | 8.40 | 8.44 | -0.12% | 504,700 |
| 2025-12-29 | 8.47 | 8.49 | 8.43 | 8.45 | +0.48% | 663,900 |
| 2025-12-26 | 8.43 | 8.43 | 8.39 | 8.41 | +1.08% | 506,100 |
| 2025-12-24 | 8.33 | 8.36 | 8.30 | 8.32 | -0.72% | 613,600 |
| 2025-12-23 | 8.37 | 8.40 | 8.36 | 8.38 | +0.96% | 687,600 |
| 2025-12-22 | 8.18 | 8.30 | 8.18 | 8.30 | +0.73% | 1,081,700 |
| 2025-12-19 | 8.17 | 8.25 | 8.15 | 8.24 | +0.37% | 1,214,300 |
| 2025-12-18 | 8.30 | 8.30 | 8.21 | 8.21 | +1.99% | 1,366,000 |
| 2025-12-17 | 8.10 | 8.18 | 8.04 | 8.05 | -1.59% | 1,710,600 |
| 2025-12-16 | 8.14 | 8.23 | 8.10 | 8.18 | -2.27% | 1,255,900 |
| 2025-12-15 | 8.42 | 8.50 | 8.35 | 8.37 | +0.97% | 1,484,500 |
| 2025-12-12 | 8.35 | 8.37 | 8.25 | 8.29 | -0.24% | 856,000 |
| 2025-12-11 | 8.23 | 8.36 | 8.22 | 8.31 | +2.34% | 1,634,800 |
| 2025-12-10 | 8.04 | 8.15 | 8.04 | 8.12 | +4.37% | 1,197,800 |
| 2025-12-09 | 7.78 | 7.83 | 7.77 | 7.78 | -0.26% | 913,600 |
| 2025-12-08 | 7.84 | 7.85 | 7.78 | 7.80 | -0.26% | 499,500 |
| 2025-12-05 | 7.85 | 7.85 | 7.77 | 7.82 | -1.01% | 836,600 |
| 2025-12-04 | 7.93 | 7.98 | 7.89 | 7.90 | +1.94% | 684,500 |
| 2025-12-03 | 7.68 | 7.75 | 7.64 | 7.75 | +0.91% | 501,300 |
| 2025-12-02 | 7.67 | 7.72 | 7.64 | 7.68 | +0.52% | 848,100 |
| 2025-12-01 | 7.56 | 7.68 | 7.56 | 7.64 | +0.79% | 967,500 |
| 2025-11-28 | 7.63 | 7.63 | 7.55 | 7.58 | -0.79% | 354,400 |
| 2025-11-26 | 7.50 | 7.66 | 7.47 | 7.64 | +4.37% | 869,000 |
| 2025-11-25 | 7.21 | 7.33 | 7.18 | 7.32 | +0.41% | 801,000 |
| 2025-11-24 | 7.19 | 7.31 | 7.18 | 7.29 | +1.82% | 855,900 |
| 2025-11-21 | 7.16 | 7.19 | 7.05 | 7.16 | +2.58% | 2,678,400 |
| 2025-11-20 | 7.22 | 7.22 | 6.98 | 6.98 | -0.14% | 2,594,900 |
| 2025-11-19 | 6.93 | 7.00 | 6.92 | 6.99 | +0.72% | 955,400 |
| 2025-11-18 | 6.91 | 6.96 | 6.88 | 6.94 | -0.72% | 920,500 |
| 2025-11-17 | 7.10 | 7.12 | 6.95 | 6.99 | -5.41% | 878,100 |
| 2025-11-14 | 7.30 | 7.44 | 7.30 | 7.39 | +0.96% | 545,100 |
| 2025-11-13 | 7.42 | 7.43 | 7.30 | 7.32 | -0.54% | 573,700 |
| 2025-11-12 | 7.30 | 7.38 | 7.29 | 7.36 | +2.22% | 380,300 |
| 2025-11-11 | 7.17 | 7.22 | 7.16 | 7.20 | +0.00% | 344,000 |
| 2025-11-10 | 7.15 | 7.22 | 7.13 | 7.20 | +1.41% | 519,200 |
| 2025-11-07 | 7.09 | 7.11 | 6.99 | 7.10 | +0.42% | 719,300 |
| 2025-11-06 | 7.05 | 7.10 | 7.00 | 7.07 | +1.58% | 649,000 |
| 2025-11-05 | 6.88 | 6.98 | 6.88 | 6.96 | -0.29% | 444,400 |
| 2025-11-04 | 6.99 | 7.05 | 6.96 | 6.98 | -2.24% | 615,400 |
| 2025-11-03 | 7.14 | 7.15 | 7.09 | 7.14 | +0.28% | 423,800 |
| 2025-10-31 | 7.09 | 7.13 | 7.07 | 7.12 | +0.85% | 1,290,300 |
| 2025-10-30 | 7.10 | 7.15 | 7.06 | 7.06 | -0.14% | 614,700 |
| 2025-10-29 | 7.11 | 7.13 | 7.05 | 7.07 | -1.94% | 679,100 |
| 2025-10-28 | 7.19 | 7.28 | 7.13 | 7.21 | +1.84% | 578,500 |
| 2025-10-27 | 7.12 | 7.13 | 7.07 | 7.08 | +2.31% | 909,600 |
| 2025-10-24 | 6.93 | 6.93 | 6.88 | 6.92 | -0.57% | 408,500 |
| 2025-10-23 | 6.94 | 6.98 | 6.93 | 6.96 | -0.57% | 377,600 |
| 2025-10-22 | 7.05 | 7.05 | 6.95 | 7.00 | -0.99% | 598,000 |
| 2025-10-21 | 7.05 | 7.07 | 7.03 | 7.07 | -0.70% | 474,800 |
| 2025-10-20 | 7.09 | 7.12 | 7.08 | 7.12 | +1.28% | 425,000 |
| 2025-10-17 | 6.93 | 7.03 | 6.93 | 7.03 | +0.00% | 531,800 |
| 2025-10-16 | 7.09 | 7.10 | 7.01 | 7.03 | -0.42% | 719,800 |
| 2025-10-15 | 7.05 | 7.13 | 7.01 | 7.06 | +2.47% | 660,700 |
| 2025-10-14 | 6.78 | 6.94 | 6.78 | 6.89 | +0.73% | 629,600 |
| 2025-10-13 | 6.84 | 6.84 | 6.75 | 6.84 | +1.63% | 979,900 |
| 2025-10-10 | 6.99 | 6.99 | 6.71 | 6.73 | -5.87% | 922,700 |
| 2025-10-09 | 7.23 | 7.24 | 7.13 | 7.15 | -0.14% | 464,700 |
| 2025-10-08 | 7.16 | 7.18 | 7.15 | 7.16 | +0.70% | 534,800 |
| 2025-10-07 | 7.22 | 7.23 | 7.11 | 7.11 | -2.87% | 675,100 |
| 2025-10-06 | 7.30 | 7.35 | 7.28 | 7.32 | +1.81% | 847,500 |
| 2025-10-03 | 7.17 | 7.21 | 7.16 | 7.19 | +1.27% | 601,200 |
| 2025-10-02 | 7.11 | 7.12 | 7.04 | 7.10 | -0.56% | 362,300 |
| 2025-10-01 | 7.22 | 7.22 | 7.11 | 7.14 | -1.79% | 655,600 |
| 2025-09-30 | 7.38 | 7.38 | 7.24 | 7.27 | -2.42% | 653,500 |
| 2025-09-29 | 7.46 | 7.48 | 7.41 | 7.45 | -1.32% | 463,800 |
| 2025-09-26 | 7.49 | 7.57 | 7.48 | 7.55 | +1.48% | 532,300 |
| 2025-09-25 | 7.41 | 7.44 | 7.37 | 7.44 | +1.22% | 670,900 |
| 2025-09-24 | 7.43 | 7.43 | 7.32 | 7.35 | -1.61% | 523,200 |
| 2025-09-23 | 7.52 | 7.54 | 7.45 | 7.47 | -0.27% | 469,600 |
| 2025-09-22 | 7.48 | 7.50 | 7.45 | 7.49 | +0.27% | 233,700 |
| 2025-09-19 | 7.48 | 7.49 | 7.44 | 7.47 | -1.19% | 328,200 |
| 2025-09-18 | 7.52 | 7.56 | 7.50 | 7.56 | +0.93% | 399,800 |
| 2025-09-17 | 7.56 | 7.57 | 7.46 | 7.49 | -0.79% | 478,200 |
| 2025-09-16 | 7.59 | 7.59 | 7.54 | 7.55 | +0.00% | 379,400 |
| 2025-09-15 | 7.58 | 7.58 | 7.53 | 7.55 | +0.53% | 422,300 |
| 2025-09-12 | 7.50 | 7.56 | 7.46 | 7.51 | -0.53% | 520,500 |
| 2025-09-11 | 7.46 | 7.55 | 7.46 | 7.55 | +1.21% | 517,200 |
| 2025-09-10 | 7.44 | 7.50 | 7.43 | 7.46 | +0.81% | 347,400 |
| 2025-09-09 | 7.38 | 7.40 | 7.32 | 7.40 | -0.40% | 505,000 |
| 2025-09-08 | 7.36 | 7.45 | 7.35 | 7.43 | +3.19% | 329,300 |
| 2025-09-05 | 7.25 | 7.27 | 7.16 | 7.20 | +0.56% | 315,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+9.82%）。最弱月份：3月（-7.16%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Nomura Holdings Inc ADR（NMR）最新收盘价是多少？
2026-09-02 收于 10.25，来自Closelook数据湖的每日价格记录。
NMR 的52周最高价和最低价是多少？
过去52周最高 10.36、最低 6.71（截至 2026-09-02）。
Nomura Holdings Inc ADR 历史上最强和最弱的月份是哪个？
历史上，NMR 最强的日历月份是12月（平均 +9.82%），最弱的是3月（平均 -7.16%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。