Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
-135.00 (-2.86%)
May 29, 2026, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,850.004,850.004,575.004,590.004,590.00-2.86%680,800
May 28, 20264,585.004,865.004,485.004,725.004,725.000.64%763,400
May 27, 20265,150.005,250.004,625.004,695.004,695.00-5.72%1,079,800
May 26, 20265,070.005,140.004,915.004,980.004,980.00-2.92%550,900
May 25, 20265,200.005,290.005,090.005,130.005,130.003.01%819,500
May 22, 20264,725.005,140.004,710.004,980.004,980.008.62%1,324,800
May 21, 20264,600.004,725.004,475.004,585.004,585.003.85%753,700
May 20, 20264,605.004,665.004,375.004,415.004,415.00-5.56%743,700
May 19, 20264,845.004,910.004,595.004,675.004,675.00-3.81%919,900
May 18, 20265,110.005,110.004,710.004,860.004,860.00-1.82%1,628,000
May 15, 20264,845.005,060.004,750.004,950.004,950.0013.66%3,298,800
May 14, 20264,400.004,470.004,265.004,355.004,355.000.69%853,200
May 13, 20264,420.004,440.004,260.004,325.004,325.00-3.67%1,135,600
May 12, 20264,650.004,695.004,415.004,490.004,490.00-3.02%963,800
May 11, 20264,550.004,675.004,510.004,630.004,630.003.35%1,073,500
May 8, 20264,010.004,520.004,005.004,480.004,480.0010.07%1,346,700
May 7, 20263,900.004,115.003,900.004,070.004,070.0010.75%1,466,100
May 1, 20263,665.003,715.003,620.003,675.003,675.000.55%364,000
Apr 30, 20263,715.003,760.003,655.003,655.003,655.00-2.92%385,300
Apr 28, 20263,705.003,765.003,665.003,765.003,765.000.80%417,000
Apr 27, 20263,660.003,790.003,620.003,735.003,735.002.05%564,800
Apr 24, 20263,720.003,770.003,630.003,660.003,660.00-1.61%447,300
Apr 23, 20263,750.003,775.003,600.003,720.003,720.00-686,500
Apr 22, 20263,820.003,845.003,660.003,720.003,720.00-3.38%732,600
Apr 21, 20263,810.003,915.003,795.003,850.003,850.000.13%939,200
Apr 20, 20263,785.003,895.003,785.003,845.003,845.003.50%831,300
Apr 17, 20263,735.003,760.003,660.003,715.003,715.00-1.46%540,100
Apr 16, 20263,660.003,770.003,655.003,770.003,770.003.29%735,200
Apr 15, 20263,670.003,695.003,565.003,650.003,650.00-671,800
Apr 14, 20263,630.003,735.003,590.003,650.003,650.002.38%1,029,900
Apr 13, 20263,565.003,645.003,500.003,565.003,565.00-606,200
Apr 10, 20263,465.003,645.003,455.003,565.003,565.004.09%975,200
Apr 9, 20263,380.003,455.003,335.003,425.003,425.00-0.15%685,900
Apr 8, 20263,345.003,430.003,280.003,430.003,430.008.89%783,100
Apr 7, 20263,200.003,240.003,150.003,150.003,150.000.32%342,300
Apr 6, 20263,185.003,225.003,140.003,140.003,140.000.16%389,600
Apr 3, 20263,250.003,300.003,120.003,135.003,135.00-2.64%720,400
Apr 2, 20263,345.003,365.003,210.003,220.003,220.00-2.42%671,900
Apr 1, 20263,175.003,300.003,165.003,300.003,300.008.91%672,200
Mar 31, 20263,060.003,265.003,010.003,030.003,030.00-2.73%827,000
Mar 30, 20263,090.003,140.003,035.003,115.003,115.00-1.08%709,400
Mar 27, 20263,150.003,260.003,135.003,210.003,149.000.78%714,600
Mar 26, 20263,115.003,300.003,110.003,185.003,124.489.53%1,846,800
Mar 25, 20262,798.002,908.002,791.002,908.002,852.747.54%691,300
Mar 24, 20262,761.002,762.002,652.002,704.002,652.620.75%491,600
Mar 23, 20262,688.002,723.002,606.002,684.002,633.00-5.29%942,400
Mar 19, 20262,979.002,984.002,834.002,834.002,780.15-7.08%913,000
Mar 18, 20262,949.003,050.002,943.003,050.002,992.044.52%550,700
Mar 17, 20262,944.002,970.002,891.002,918.002,862.550.83%367,900
Mar 16, 20262,907.002,945.002,833.002,894.002,839.000.10%393,800