Skip to main content
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
-218.00 (-7.04%)
At close: Mar 9, 2026

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,850.002,894.002,764.002,877.002,877.00-7.04%1,139,800
Mar 6, 20263,050.003,115.003,015.003,095.003,095.00-0.48%580,900
Mar 5, 20263,165.003,245.003,045.003,110.003,110.005.42%992,200
Mar 4, 20263,190.003,200.002,880.002,950.002,950.00-9.51%1,678,200
Mar 3, 20263,555.003,575.003,260.003,260.003,260.00-7.25%868,000
Mar 2, 20263,435.003,575.003,355.003,515.003,515.00-0.71%781,900
Feb 27, 20263,505.003,550.003,435.003,540.003,540.00-547,900
Feb 26, 20263,380.003,570.003,355.003,540.003,540.005.51%1,101,800
Feb 25, 20263,330.003,430.003,325.003,355.003,355.001.05%678,600
Feb 24, 20263,400.003,415.003,300.003,320.003,320.00-4.18%758,400
Feb 20, 20263,260.003,475.003,205.003,465.003,465.002.97%1,063,600
Feb 19, 20263,190.003,365.003,150.003,365.003,365.007.00%1,127,700
Feb 18, 20263,180.003,225.003,120.003,145.003,145.000.16%691,100
Feb 17, 20263,330.003,330.003,075.003,140.003,140.00-7.37%1,530,300
Feb 16, 20263,305.003,460.003,275.003,390.003,390.00-5.44%1,306,300
Feb 13, 20263,695.003,695.003,555.003,585.003,585.00-2.85%849,500
Feb 12, 20263,580.003,715.003,540.003,690.003,690.003.94%805,000
Feb 10, 20263,460.003,555.003,445.003,550.003,550.003.50%561,000
Feb 9, 20263,500.003,500.003,390.003,430.003,430.001.48%709,200
Feb 6, 20263,275.003,415.003,210.003,380.003,380.001.81%444,100
Feb 5, 20263,390.003,410.003,245.003,320.003,320.00-2.92%698,900
Feb 4, 20263,395.003,450.003,360.003,420.003,420.00-0.15%438,500
Feb 3, 20263,395.003,455.003,350.003,425.003,425.003.01%750,100
Feb 2, 20263,435.003,545.003,300.003,325.003,325.00-4.73%927,800
Jan 30, 20263,520.003,575.003,435.003,490.003,490.00-2.79%652,700
Jan 29, 20263,700.003,815.003,520.003,590.003,590.00-0.28%1,367,900
Jan 28, 20263,645.003,660.003,510.003,600.003,600.00-1.37%616,600
Jan 27, 20263,420.003,685.003,410.003,650.003,650.005.80%872,400
Jan 26, 20263,515.003,580.003,410.003,450.003,450.00-3.77%709,900
Jan 23, 20263,620.003,720.003,550.003,585.003,585.00-2.05%954,300
Jan 22, 20263,665.003,710.003,530.003,660.003,660.001.67%1,390,500
Jan 21, 20263,320.003,620.003,310.003,600.003,600.004.50%1,365,200
Jan 20, 20263,625.003,625.003,425.003,445.003,445.00-5.10%961,900
Jan 19, 20263,500.003,680.003,475.003,630.003,630.00-1.49%1,279,000
Jan 16, 20263,480.003,725.003,445.003,685.003,685.005.74%2,249,400
Jan 15, 20263,270.003,485.003,240.003,485.003,485.008.23%1,935,400
Jan 14, 20263,070.003,290.003,055.003,220.003,220.004.21%1,361,600
Jan 13, 20263,130.003,150.002,994.003,090.003,090.002.15%1,061,200
Jan 9, 20263,040.003,055.002,933.003,025.003,025.001.17%734,600
Jan 8, 20262,995.003,115.002,979.002,990.002,990.000.50%1,076,800
Jan 7, 20262,995.003,080.002,964.002,975.002,975.00-1.82%813,700
Jan 6, 20263,060.003,070.002,961.003,030.003,030.000.17%1,129,500
Jan 5, 20263,020.003,055.002,945.003,025.003,025.001.54%1,398,400
Dec 30, 20252,985.003,025.002,941.002,979.002,979.00-2.49%1,035,200
Dec 29, 20253,120.003,165.003,025.003,055.003,055.00-1.61%1,156,000
Dec 26, 20253,250.003,300.003,080.003,105.003,105.00-2.97%3,174,300
Dec 25, 20252,971.003,200.002,956.003,200.003,200.009.55%3,105,500
Dec 24, 20252,828.002,987.002,813.002,921.002,921.004.51%2,001,500
Dec 23, 20252,810.002,840.002,767.002,795.002,795.000.11%991,200
Dec 22, 20252,809.002,864.002,748.002,792.002,792.007.01%2,054,400
Dec 19, 20252,604.002,647.002,604.002,609.002,609.001.60%621,200
Dec 18, 20252,519.002,639.002,518.002,568.002,568.000.98%847,200
Dec 17, 20252,570.002,597.002,539.002,543.002,543.00-1.70%618,300
Dec 16, 20252,600.002,635.002,564.002,587.002,587.00-1.86%638,500
Dec 15, 20252,589.002,657.002,556.002,636.002,636.00-1.97%781,500
Dec 12, 20252,712.002,715.002,659.002,689.002,689.000.71%507,900
Dec 11, 20252,738.002,757.002,662.002,670.002,670.00-3.16%748,900
Dec 10, 20252,860.002,875.002,741.002,757.002,757.00-4.47%1,005,200
Dec 9, 20252,966.002,966.002,858.002,886.002,886.00-3.28%1,012,800
Dec 8, 20252,975.002,999.002,935.002,984.002,984.000.30%420,000
Dec 5, 20252,921.002,988.002,921.002,975.002,975.000.98%439,600
Dec 4, 20252,938.002,968.002,923.002,946.002,946.000.65%455,600
Dec 3, 20252,922.002,975.002,913.002,927.002,927.000.90%495,300
Dec 2, 20253,005.003,020.002,901.002,901.002,901.00-3.30%539,400
Dec 1, 20253,090.003,100.002,984.003,000.003,000.00-3.85%469,800
Nov 28, 20253,135.003,155.003,065.003,120.003,120.00-0.95%478,900
Nov 27, 20253,040.003,175.003,025.003,150.003,150.004.48%600,500
Nov 26, 20252,969.003,040.002,960.003,015.003,015.002.87%452,200
Nov 25, 20253,075.003,075.002,920.002,931.002,931.00-2.23%889,000
Nov 21, 20253,015.003,075.002,955.002,998.002,998.00-5.43%852,600
Nov 20, 20253,250.003,270.003,140.003,170.003,170.005.49%902,700
Nov 19, 20253,100.003,135.002,980.003,005.003,005.00-4.15%1,107,600
Nov 18, 20253,380.003,390.003,125.003,135.003,135.00-8.87%940,400
Nov 17, 20253,625.003,665.003,400.003,440.003,440.00-3.23%1,048,000
Nov 14, 20253,585.003,650.003,520.003,555.003,555.00-4.31%800,900
Nov 13, 20253,750.003,785.003,705.003,715.003,715.00-2.75%441,900
Nov 12, 20253,720.003,820.003,700.003,820.003,820.00-0.39%535,200
Nov 11, 20253,930.003,975.003,800.003,835.003,835.00-2.29%526,100
Nov 10, 20253,810.003,990.003,785.003,925.003,925.004.95%942,300
Nov 7, 20253,730.003,760.003,670.003,740.003,740.00-4.10%695,600
Nov 6, 20253,945.003,960.003,770.003,900.003,900.002.50%954,900
Nov 5, 20253,905.003,930.003,645.003,805.003,805.00-7.20%1,180,400
Nov 4, 20253,945.004,155.003,915.004,100.004,100.003.93%1,150,100
Oct 31, 20253,865.003,950.003,845.003,945.003,945.000.77%695,200
Oct 30, 20253,915.004,060.003,860.003,915.003,915.000.64%1,241,100
Oct 29, 20253,890.003,930.003,855.003,890.003,890.001.30%564,100
Oct 28, 20253,915.003,915.003,815.003,840.003,840.00-0.90%488,700
Oct 27, 20253,885.003,925.003,830.003,875.003,875.001.57%764,800
Oct 24, 20253,780.003,920.003,780.003,815.003,815.001.33%1,018,200
Oct 23, 20253,675.003,810.003,665.003,765.003,765.001.76%914,400
Oct 22, 20253,750.003,755.003,640.003,700.003,700.00-0.40%526,500
Oct 21, 20253,845.003,860.003,660.003,715.003,715.00-2.11%720,400
Oct 20, 20253,800.003,810.003,695.003,795.003,795.003.69%745,000
Oct 17, 20253,700.003,735.003,600.003,660.003,660.00-1.08%931,900
Oct 16, 20253,500.003,715.003,485.003,700.003,700.007.87%1,506,600
Oct 15, 20253,240.003,450.003,235.003,430.003,430.005.70%666,700
Oct 14, 20253,340.003,410.003,210.003,245.003,245.00-3.85%751,500
Oct 10, 20253,525.003,530.003,370.003,375.003,375.00-4.80%635,900
Oct 9, 20253,530.003,610.003,495.003,545.003,545.002.46%804,000
Oct 8, 20253,485.003,510.003,430.003,460.003,460.00-1.84%573,200