Skip to main content
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
+30.00 (0.80%)
Apr 28, 2026, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,190.003,365.003,150.003,365.003,312.597.00%1,127,700
Feb 18, 20263,180.003,225.003,120.003,145.003,096.010.16%691,100
Feb 17, 20263,330.003,330.003,075.003,140.003,091.09-7.37%1,530,300
Feb 16, 20263,305.003,460.003,275.003,390.003,337.20-5.44%1,306,300
Feb 13, 20263,695.003,695.003,555.003,585.003,529.16-2.85%849,500
Feb 12, 20263,580.003,715.003,540.003,690.003,632.523.94%805,000
Feb 10, 20263,460.003,555.003,445.003,550.003,494.703.50%561,000
Feb 9, 20263,500.003,500.003,390.003,430.003,376.571.48%709,200
Feb 6, 20263,275.003,415.003,210.003,380.003,327.351.81%444,100
Feb 5, 20263,390.003,410.003,245.003,320.003,268.29-2.92%698,900
Feb 4, 20263,395.003,450.003,360.003,420.003,366.73-0.15%438,500
Feb 3, 20263,395.003,455.003,350.003,425.003,371.653.01%750,100
Feb 2, 20263,435.003,545.003,300.003,325.003,273.21-4.73%927,800
Jan 30, 20263,520.003,575.003,435.003,490.003,435.64-2.79%652,700
Jan 29, 20263,700.003,815.003,520.003,590.003,534.08-0.28%1,367,900
Jan 28, 20263,645.003,660.003,510.003,600.003,543.93-1.37%616,600
Jan 27, 20263,420.003,685.003,410.003,650.003,593.155.80%872,400
Jan 26, 20263,515.003,580.003,410.003,450.003,396.26-3.77%709,900
Jan 23, 20263,620.003,720.003,550.003,585.003,529.16-2.05%954,300
Jan 22, 20263,665.003,710.003,530.003,660.003,602.991.67%1,390,500
Jan 21, 20263,320.003,620.003,310.003,600.003,543.934.50%1,365,200
Jan 20, 20263,625.003,625.003,425.003,445.003,391.34-5.10%961,900
Jan 19, 20263,500.003,680.003,475.003,630.003,573.46-1.49%1,279,000
Jan 16, 20263,480.003,725.003,445.003,685.003,627.605.74%2,249,400
Jan 15, 20263,270.003,485.003,240.003,485.003,430.728.23%1,935,400
Jan 14, 20263,070.003,290.003,055.003,220.003,169.844.21%1,361,600
Jan 13, 20263,130.003,150.002,994.003,090.003,041.872.15%1,061,200
Jan 9, 20263,040.003,055.002,933.003,025.002,977.881.17%734,600
Jan 8, 20262,995.003,115.002,979.002,990.002,943.430.50%1,076,800
Jan 7, 20262,995.003,080.002,964.002,975.002,928.66-1.82%813,700
Jan 6, 20263,060.003,070.002,961.003,030.002,982.800.17%1,129,500
Jan 5, 20263,020.003,055.002,945.003,025.002,977.881.54%1,398,400
Dec 30, 20252,985.003,025.002,941.002,979.002,932.60-2.49%1,035,200
Dec 29, 20253,120.003,165.003,025.003,055.003,007.41-1.61%1,156,000
Dec 26, 20253,250.003,300.003,080.003,105.003,056.64-2.97%3,174,300
Dec 25, 20252,971.003,200.002,956.003,200.003,150.169.55%3,105,500
Dec 24, 20252,828.002,987.002,813.002,921.002,875.504.51%2,001,500
Dec 23, 20252,810.002,840.002,767.002,795.002,751.460.11%991,200
Dec 22, 20252,809.002,864.002,748.002,792.002,748.517.01%2,054,400
Dec 19, 20252,604.002,647.002,604.002,609.002,568.361.60%621,200
Dec 18, 20252,519.002,639.002,518.002,568.002,528.000.98%847,200
Dec 17, 20252,570.002,597.002,539.002,543.002,503.39-1.70%618,300
Dec 16, 20252,600.002,635.002,564.002,587.002,546.70-1.86%638,500
Dec 15, 20252,589.002,657.002,556.002,636.002,594.94-1.97%781,500
Dec 12, 20252,712.002,715.002,659.002,689.002,647.120.71%507,900
Dec 11, 20252,738.002,757.002,662.002,670.002,628.41-3.16%748,900
Dec 10, 20252,860.002,875.002,741.002,757.002,714.06-4.47%1,005,200
Dec 9, 20252,966.002,966.002,858.002,886.002,841.05-3.28%1,012,800
Dec 8, 20252,975.002,999.002,935.002,984.002,937.520.30%420,000
Dec 5, 20252,921.002,988.002,921.002,975.002,928.660.98%439,600
Dec 4, 20252,938.002,968.002,923.002,946.002,900.110.65%455,600
Dec 3, 20252,922.002,975.002,913.002,927.002,881.410.90%495,300
Dec 2, 20253,005.003,020.002,901.002,901.002,855.81-3.30%539,400
Dec 1, 20253,090.003,100.002,984.003,000.002,953.27-3.85%469,800