Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
4,480.00
+410.00 (10.07%)
May 8, 2026, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,090.003,140.003,035.003,115.003,115.00-2.96%709,400
Mar 27, 20263,150.003,260.003,135.003,210.003,160.000.78%714,600
Mar 26, 20263,115.003,300.003,110.003,185.003,135.399.53%1,846,800
Mar 25, 20262,798.002,908.002,791.002,908.002,862.707.54%691,300
Mar 24, 20262,761.002,762.002,652.002,704.002,661.880.75%491,600
Mar 23, 20262,688.002,723.002,606.002,684.002,642.19-5.29%942,400
Mar 19, 20262,979.002,984.002,834.002,834.002,789.86-7.08%913,000
Mar 18, 20262,949.003,050.002,943.003,050.003,002.494.52%550,700
Mar 17, 20262,944.002,970.002,891.002,918.002,872.550.83%367,900
Mar 16, 20262,907.002,945.002,833.002,894.002,848.920.10%393,800
Mar 13, 20262,858.002,904.002,853.002,891.002,845.97-1.40%459,400
Mar 12, 20262,995.003,020.002,898.002,932.002,886.33-3.39%550,400
Mar 11, 20263,080.003,140.003,025.003,035.002,987.73-1.62%672,700
Mar 10, 20262,957.003,090.002,907.003,085.003,036.957.23%879,800
Mar 9, 20262,850.002,894.002,764.002,877.002,832.19-7.04%1,139,800
Mar 6, 20263,050.003,115.003,015.003,095.003,046.79-0.48%580,900
Mar 5, 20263,165.003,245.003,045.003,110.003,061.565.42%992,200
Mar 4, 20263,190.003,200.002,880.002,950.002,904.05-9.51%1,678,200
Mar 3, 20263,555.003,575.003,260.003,260.003,209.22-7.25%868,000
Mar 2, 20263,435.003,575.003,355.003,515.003,460.25-0.71%781,900
Feb 27, 20263,505.003,550.003,435.003,540.003,484.86-547,900
Feb 26, 20263,380.003,570.003,355.003,540.003,484.865.51%1,101,800
Feb 25, 20263,330.003,430.003,325.003,355.003,302.741.05%678,600
Feb 24, 20263,400.003,415.003,300.003,320.003,268.29-4.18%758,400
Feb 20, 20263,260.003,475.003,205.003,465.003,411.032.97%1,063,600