Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+55.00 (1.58%)
Oct 1, 2026, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,510.003,580.003,480.003,545.003,545.001.58%616,100
Sep 30, 20263,480.003,525.003,440.003,490.003,490.001.60%536,600
Sep 29, 20263,360.003,470.003,345.003,435.003,435.000.73%520,500
Sep 28, 20263,465.003,510.003,410.003,440.003,410.000.58%534,300
Sep 25, 20263,400.003,455.003,365.003,420.003,390.171.33%445,400
Sep 24, 20263,410.003,435.003,365.003,375.003,345.572.27%474,500
Sep 18, 20263,230.003,320.003,230.003,300.003,271.223.13%658,600
Sep 17, 20263,310.003,310.003,185.003,200.003,172.09-1.54%445,700
Sep 16, 20263,225.003,260.003,175.003,250.003,221.660.46%425,700
Sep 15, 20263,155.003,245.003,130.003,235.003,206.790.31%470,000
Sep 14, 20263,155.003,235.003,140.003,225.003,196.88-1.07%403,500
Sep 11, 20263,215.003,265.003,195.003,260.003,231.57-2.83%517,200
Sep 10, 20263,300.003,365.003,285.003,355.003,325.74-0.15%321,700
Sep 9, 20263,355.003,415.003,330.003,360.003,330.700.60%411,900
Sep 8, 20263,505.003,510.003,340.003,340.003,310.87-5.38%468,500
Sep 7, 20263,520.003,610.003,495.003,530.003,499.222.17%379,100
Sep 4, 20263,390.003,470.003,360.003,455.003,424.872.22%405,400
Sep 3, 20263,365.003,450.003,325.003,380.003,350.521.96%470,000
Sep 2, 20263,355.003,400.003,305.003,315.003,286.09-4.88%632,900
Sep 1, 20263,460.003,535.003,445.003,485.003,454.61-1.27%436,100
Aug 31, 20263,500.003,555.003,440.003,530.003,499.22-1.12%444,500
Aug 28, 20263,610.003,670.003,570.003,570.003,538.87-1.38%322,400
Aug 27, 20263,685.003,725.003,575.003,620.003,588.430.14%391,600
Aug 26, 20263,600.003,650.003,560.003,615.003,583.47-0.14%363,300
Aug 25, 20263,530.003,620.003,480.003,620.003,588.431.40%402,000
Aug 24, 20263,620.003,645.003,540.003,570.003,538.87-1.79%378,700
Aug 21, 20263,520.003,695.003,520.003,635.003,603.301.25%654,300
Aug 20, 20263,540.003,610.003,485.003,590.003,558.692.57%512,200
Aug 19, 20263,560.003,600.003,470.003,500.003,469.48-7.16%1,024,700
Aug 18, 20263,930.003,990.003,750.003,770.003,737.12-4.80%710,700
Aug 17, 20263,930.003,960.003,825.003,960.003,925.471.54%382,800
Aug 14, 20263,930.004,010.003,850.003,900.003,865.990.13%784,800
Aug 13, 20264,045.004,045.003,835.003,895.003,861.03-2.26%1,016,600
Aug 12, 20263,890.004,065.003,815.003,985.003,950.254.32%1,441,500
Aug 10, 20263,805.003,865.003,690.003,820.003,786.69-9.59%2,095,300
Aug 7, 20264,400.004,475.004,080.004,225.004,188.15-4.30%825,100
Aug 6, 20264,535.004,610.004,390.004,415.004,376.50-4.13%749,500
Aug 5, 20264,280.004,630.004,240.004,605.004,564.849.38%1,146,400
Aug 4, 20263,955.004,255.003,945.004,210.004,173.286.05%942,600
Aug 3, 20263,975.004,015.003,780.003,970.003,935.38-1.00%997,300
Jul 31, 20263,900.004,115.003,755.004,010.003,975.0312.96%1,493,400
Jul 30, 20263,420.003,660.003,380.003,550.003,519.043.20%807,700
Jul 29, 20263,685.003,740.003,390.003,440.003,410.00-6.52%1,005,700
Jul 28, 20264,075.004,150.003,680.003,680.003,647.91-11.11%1,172,100
Jul 27, 20264,245.004,245.004,045.004,140.004,103.900.49%728,000
Jul 24, 20264,275.004,315.004,075.004,120.004,084.07-4.19%661,700
Jul 23, 20264,240.004,345.004,185.004,300.004,262.504.88%745,500
Jul 22, 20264,250.004,330.004,090.004,100.004,064.24-0.36%884,400
Jul 21, 20263,885.004,135.003,820.004,115.004,079.116.88%748,000
Jul 17, 20264,110.004,155.003,700.003,850.003,816.42-9.41%1,288,100