Nomura Micro Science Co., Ltd. (TYO:6254)
Japan · Delayed Price · Currency is JPY 4,010.00
+460.00 (12.96%)
Jul 31, 2026, 3:30 PM JST
Nomura Micro Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,900.00 | 4,115.00 | 3,755.00 | 4,010.00 | 4,010.00 | 12.96% | 1,493,400 |
| Jul 30, 2026 | 3,420.00 | 3,660.00 | 3,380.00 | 3,550.00 | 3,550.00 | 3.20% | 807,700 |
| Jul 29, 2026 | 3,685.00 | 3,740.00 | 3,390.00 | 3,440.00 | 3,440.00 | -6.52% | 1,005,700 |
| Jul 28, 2026 | 4,075.00 | 4,150.00 | 3,680.00 | 3,680.00 | 3,680.00 | -11.11% | 1,172,100 |
| Jul 27, 2026 | 4,245.00 | 4,245.00 | 4,045.00 | 4,140.00 | 4,140.00 | 0.49% | 728,000 |
| Jul 24, 2026 | 4,275.00 | 4,315.00 | 4,075.00 | 4,120.00 | 4,120.00 | -4.19% | 661,700 |
| Jul 23, 2026 | 4,240.00 | 4,345.00 | 4,185.00 | 4,300.00 | 4,300.00 | 4.88% | 745,500 |
| Jul 22, 2026 | 4,250.00 | 4,330.00 | 4,090.00 | 4,100.00 | 4,100.00 | -0.36% | 884,400 |
| Jul 21, 2026 | 3,885.00 | 4,135.00 | 3,820.00 | 4,115.00 | 4,115.00 | 6.88% | 748,000 |
| Jul 17, 2026 | 4,110.00 | 4,155.00 | 3,700.00 | 3,850.00 | 3,850.00 | -9.41% | 1,288,100 |
| Jul 16, 2026 | 4,255.00 | 4,295.00 | 4,155.00 | 4,250.00 | 4,250.00 | -3.08% | 748,400 |
| Jul 15, 2026 | 4,400.00 | 4,415.00 | 4,280.00 | 4,385.00 | 4,385.00 | 0.23% | 801,100 |
| Jul 14, 2026 | 4,255.00 | 4,375.00 | 4,155.00 | 4,375.00 | 4,375.00 | 0.92% | 808,200 |
| Jul 13, 2026 | 4,565.00 | 4,680.00 | 4,330.00 | 4,335.00 | 4,335.00 | -6.27% | 616,300 |
| 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 |