Nomura Micro Science Co., Ltd. (TYO:6254)
Japan · Delayed Price · Currency is JPY 4,625.00
+285.00 (6.57%)
Jul 10, 2026, 3:30 PM JST
Nomura Micro Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4,515.00 | 4,730.00 | 4,510.00 | 4,625.00 | 4,625.00 | 6.57% | 826,100 |
| Jul 9, 2026 | 4,290.00 | 4,400.00 | 4,235.00 | 4,340.00 | 4,340.00 | 2.84% | 594,600 |
| Jul 8, 2026 | 4,320.00 | 4,430.00 | 4,190.00 | 4,220.00 | 4,220.00 | -3.87% | 921,600 |
| Jul 7, 2026 | 4,560.00 | 4,630.00 | 4,360.00 | 4,390.00 | 4,390.00 | -6.60% | 1,080,200 |
| Jul 6, 2026 | 4,980.00 | 4,980.00 | 4,630.00 | 4,700.00 | 4,700.00 | -4.37% | 817,400 |
| Jul 3, 2026 | 4,680.00 | 4,940.00 | 4,530.00 | 4,915.00 | 4,915.00 | 4.57% | 1,097,300 |
| Jul 2, 2026 | 4,920.00 | 4,970.00 | 4,665.00 | 4,700.00 | 4,700.00 | -9.44% | 1,307,500 |
| Jul 1, 2026 | 5,060.00 | 5,340.00 | 5,060.00 | 5,190.00 | 5,190.00 | 5.49% | 916,200 |
| Jun 30, 2026 | 5,010.00 | 5,150.00 | 4,810.00 | 4,920.00 | 4,920.00 | -1.20% | 1,063,900 |
| Jun 29, 2026 | 4,715.00 | 5,070.00 | 4,435.00 | 4,980.00 | 4,980.00 | 7.21% | 1,938,700 |
| Jun 26, 2026 | 4,810.00 | 4,830.00 | 4,535.00 | 4,645.00 | 4,645.00 | -5.97% | 748,900 |
| Jun 25, 2026 | 4,950.00 | 5,010.00 | 4,810.00 | 4,940.00 | 4,940.00 | 4.22% | 682,100 |
| Jun 24, 2026 | 5,000.00 | 5,040.00 | 4,675.00 | 4,740.00 | 4,740.00 | -5.77% | 933,000 |
| Jun 23, 2026 | 5,450.00 | 5,450.00 | 5,010.00 | 5,030.00 | 5,030.00 | -7.71% | 1,072,200 |
| Jun 22, 2026 | 4,840.00 | 5,500.00 | 4,840.00 | 5,450.00 | 5,450.00 | 13.42% | 1,401,700 |
| Jun 19, 2026 | 5,200.00 | 5,260.00 | 4,715.00 | 4,805.00 | 4,805.00 | -5.23% | 946,400 |
| Jun 18, 2026 | 4,970.00 | 5,180.00 | 4,940.00 | 5,070.00 | 5,070.00 | 3.47% | 1,177,000 |
| Jun 17, 2026 | 4,500.00 | 4,990.00 | 4,495.00 | 4,900.00 | 4,900.00 | 6.52% | 1,015,700 |
| Jun 16, 2026 | 4,615.00 | 4,655.00 | 4,485.00 | 4,600.00 | 4,600.00 | 0.77% | 649,800 |
| Jun 15, 2026 | 4,590.00 | 4,845.00 | 4,525.00 | 4,565.00 | 4,565.00 | 5.67% | 1,420,100 |
| Jun 12, 2026 | 4,090.00 | 4,395.00 | 4,090.00 | 4,320.00 | 4,320.00 | 9.64% | 981,300 |
| Jun 11, 2026 | 3,800.00 | 3,970.00 | 3,695.00 | 3,940.00 | 3,940.00 | -0.63% | 694,400 |
| Jun 10, 2026 | 4,065.00 | 4,225.00 | 3,915.00 | 3,965.00 | 3,965.00 | -4.11% | 597,700 |
| Jun 9, 2026 | 4,085.00 | 4,185.00 | 3,980.00 | 4,135.00 | 4,135.00 | 2.99% | 652,500 |
| Jun 8, 2026 | 3,980.00 | 4,115.00 | 3,905.00 | 4,015.00 | 4,015.00 | -5.64% | 895,700 |
| Jun 5, 2026 | 4,385.00 | 4,385.00 | 4,180.00 | 4,255.00 | 4,255.00 | -4.49% | 520,600 |
| Jun 4, 2026 | 4,315.00 | 4,515.00 | 4,290.00 | 4,455.00 | 4,455.00 | 1.60% | 672,900 |
| Jun 3, 2026 | 4,400.00 | 4,555.00 | 4,245.00 | 4,385.00 | 4,385.00 | 0.57% | 1,053,800 |
| Jun 2, 2026 | 4,545.00 | 4,545.00 | 4,200.00 | 4,360.00 | 4,360.00 | -5.53% | 867,000 |
| Jun 1, 2026 | 4,595.00 | 4,720.00 | 4,535.00 | 4,615.00 | 4,615.00 | 0.54% | 533,700 |
| May 29, 2026 | 4,850.00 | 4,850.00 | 4,575.00 | 4,590.00 | 4,590.00 | -2.86% | 680,800 |
| May 28, 2026 | 4,585.00 | 4,865.00 | 4,485.00 | 4,725.00 | 4,725.00 | 0.64% | 763,400 |
| May 27, 2026 | 5,150.00 | 5,250.00 | 4,625.00 | 4,695.00 | 4,695.00 | -5.72% | 1,079,800 |
| May 26, 2026 | 5,070.00 | 5,140.00 | 4,915.00 | 4,980.00 | 4,980.00 | -2.92% | 550,900 |
| May 25, 2026 | 5,200.00 | 5,290.00 | 5,090.00 | 5,130.00 | 5,130.00 | 3.01% | 819,500 |
| May 22, 2026 | 4,725.00 | 5,140.00 | 4,710.00 | 4,980.00 | 4,980.00 | 8.62% | 1,324,800 |
| May 21, 2026 | 4,600.00 | 4,725.00 | 4,475.00 | 4,585.00 | 4,585.00 | 3.85% | 753,700 |
| May 20, 2026 | 4,605.00 | 4,665.00 | 4,375.00 | 4,415.00 | 4,415.00 | -5.56% | 743,700 |
| May 19, 2026 | 4,845.00 | 4,910.00 | 4,595.00 | 4,675.00 | 4,675.00 | -3.81% | 919,900 |
| May 18, 2026 | 5,110.00 | 5,110.00 | 4,710.00 | 4,860.00 | 4,860.00 | -1.82% | 1,628,000 |
| May 15, 2026 | 4,845.00 | 5,060.00 | 4,750.00 | 4,950.00 | 4,950.00 | 13.66% | 3,298,800 |
| May 14, 2026 | 4,400.00 | 4,470.00 | 4,265.00 | 4,355.00 | 4,355.00 | 0.69% | 853,200 |
| May 13, 2026 | 4,420.00 | 4,440.00 | 4,260.00 | 4,325.00 | 4,325.00 | -3.67% | 1,135,600 |
| May 12, 2026 | 4,650.00 | 4,695.00 | 4,415.00 | 4,490.00 | 4,490.00 | -3.02% | 963,800 |
| May 11, 2026 | 4,550.00 | 4,675.00 | 4,510.00 | 4,630.00 | 4,630.00 | 3.35% | 1,073,500 |
| May 8, 2026 | 4,010.00 | 4,520.00 | 4,005.00 | 4,480.00 | 4,480.00 | 10.07% | 1,346,700 |
| May 7, 2026 | 3,900.00 | 4,115.00 | 3,900.00 | 4,070.00 | 4,070.00 | 10.75% | 1,466,100 |
| May 1, 2026 | 3,665.00 | 3,715.00 | 3,620.00 | 3,675.00 | 3,675.00 | 0.55% | 364,000 |
| Apr 30, 2026 | 3,715.00 | 3,760.00 | 3,655.00 | 3,655.00 | 3,655.00 | -2.92% | 385,300 |
| Apr 28, 2026 | 3,705.00 | 3,765.00 | 3,665.00 | 3,765.00 | 3,765.00 | 0.80% | 417,000 |