Nomura Micro Science Co., Ltd. 6254
TSE · Japan · Produzierendes Gewerbe
¥3.505,00-40,00 (-1,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.505,00 | -1,13 % | ¥3.540,00 | ¥3.570,00 | ¥3.495,00 | 452,60K |
| 2026-10-01 | ¥3.545,00 | +1,58 % | ¥3.510,00 | ¥3.580,00 | ¥3.480,00 | 616,10K |
| 2026-09-30 | ¥3.490,00 | +1,60 % | ¥3.480,00 | ¥3.525,00 | ¥3.440,00 | 536,60K |
| 2026-09-29 | ¥3.435,00 | -0,15 % | ¥3.360,00 | ¥3.470,00 | ¥3.345,00 | 520,50K |
| 2026-09-28 | ¥3.440,00 | +0,58 % | ¥3.465,00 | ¥3.510,00 | ¥3.410,00 | 534,30K |
| 2026-09-25 | ¥3.420,00 | +1,33 % | ¥3.400,00 | ¥3.455,00 | ¥3.365,00 | 445,40K |
| 2026-09-24 | ¥3.375,00 | +2,27 % | ¥3.410,00 | ¥3.435,00 | ¥3.365,00 | 474,50K |
| 2026-09-18 | ¥3.300,00 | +3,13 % | ¥3.230,00 | ¥3.320,00 | ¥3.230,00 | 658,60K |
| 2026-09-17 | ¥3.200,00 | -1,54 % | ¥3.310,00 | ¥3.310,00 | ¥3.185,00 | 445,70K |
| 2026-09-16 | ¥3.250,00 | +0,46 % | ¥3.225,00 | ¥3.260,00 | ¥3.175,00 | 425,70K |
| 2026-09-15 | ¥3.235,00 | +0,31 % | ¥3.155,00 | ¥3.245,00 | ¥3.130,00 | 470,00K |
| 2026-09-14 | ¥3.225,00 | -1,07 % | ¥3.155,00 | ¥3.235,00 | ¥3.140,00 | 403,50K |
| 2026-09-11 | ¥3.260,00 | -2,83 % | ¥3.215,00 | ¥3.265,00 | ¥3.195,00 | 517,20K |
| 2026-09-10 | ¥3.355,00 | -0,15 % | ¥3.300,00 | ¥3.365,00 | ¥3.285,00 | 321,70K |
| 2026-09-09 | ¥3.360,00 | +0,60 % | ¥3.355,00 | ¥3.415,00 | ¥3.330,00 | 411,90K |
| 2026-09-08 | ¥3.340,00 | -5,38 % | ¥3.505,00 | ¥3.510,00 | ¥3.340,00 | 468,50K |
| 2026-09-07 | ¥3.530,00 | +2,17 % | ¥3.520,00 | ¥3.610,00 | ¥3.495,00 | 379,10K |
| 2026-09-04 | ¥3.455,00 | +2,22 % | ¥3.390,00 | ¥3.470,00 | ¥3.360,00 | 405,40K |
| 2026-09-03 | ¥3.380,00 | +1,96 % | ¥3.365,00 | ¥3.450,00 | ¥3.325,00 | 470,00K |
| 2026-09-02 | ¥3.315,00 | -4,88 % | ¥3.355,00 | ¥3.400,00 | ¥3.305,00 | 632,90K |
| 2026-09-01 | ¥3.485,00 | -1,27 % | ¥3.460,00 | ¥3.535,00 | ¥3.445,00 | 436,10K |
| 2026-08-31 | ¥3.530,00 | -1,12 % | ¥3.500,00 | ¥3.555,00 | ¥3.440,00 | 444,50K |
| 2026-08-28 | ¥3.570,00 | -1,38 % | ¥3.610,00 | ¥3.670,00 | ¥3.570,00 | 322,40K |
| 2026-08-27 | ¥3.620,00 | +0,14 % | ¥3.685,00 | ¥3.725,00 | ¥3.575,00 | 391,60K |
| 2026-08-26 | ¥3.615,00 | -0,14 % | ¥3.600,00 | ¥3.650,00 | ¥3.560,00 | 363,30K |
| 2026-08-25 | ¥3.620,00 | +1,40 % | ¥3.530,00 | ¥3.620,00 | ¥3.480,00 | 402,00K |
| 2026-08-24 | ¥3.570,00 | -1,79 % | ¥3.620,00 | ¥3.645,00 | ¥3.540,00 | 378,70K |
| 2026-08-21 | ¥3.635,00 | +1,25 % | ¥3.520,00 | ¥3.695,00 | ¥3.520,00 | 654,30K |
| 2026-08-20 | ¥3.590,00 | +2,57 % | ¥3.540,00 | ¥3.610,00 | ¥3.485,00 | 512,20K |
| 2026-08-19 | ¥3.500,00 | -7,16 % | ¥3.560,00 | ¥3.600,00 | ¥3.470,00 | 1,02M |
| 2026-08-18 | ¥3.770,00 | -4,80 % | ¥3.930,00 | ¥3.990,00 | ¥3.750,00 | 710,70K |
| 2026-08-17 | ¥3.960,00 | +1,54 % | ¥3.930,00 | ¥3.960,00 | ¥3.825,00 | 382,80K |
| 2026-08-14 | ¥3.900,00 | +0,13 % | ¥3.930,00 | ¥4.010,00 | ¥3.850,00 | 784,80K |
| 2026-08-13 | ¥3.895,00 | -2,26 % | ¥4.045,00 | ¥4.045,00 | ¥3.835,00 | 1,02M |
| 2026-08-12 | ¥3.985,00 | +4,32 % | ¥3.890,00 | ¥4.065,00 | ¥3.815,00 | 1,44M |
| 2026-08-10 | ¥3.820,00 | -9,59 % | ¥3.805,00 | ¥3.865,00 | ¥3.690,00 | 2,10M |
| 2026-08-07 | ¥4.225,00 | -4,30 % | ¥4.400,00 | ¥4.475,00 | ¥4.080,00 | 825,10K |
| 2026-08-06 | ¥4.415,00 | -4,13 % | ¥4.535,00 | ¥4.610,00 | ¥4.390,00 | 749,50K |
| 2026-08-05 | ¥4.605,00 | +9,38 % | ¥4.280,00 | ¥4.630,00 | ¥4.240,00 | 1,15M |
| 2026-08-04 | ¥4.210,00 | +6,05 % | ¥3.955,00 | ¥4.255,00 | ¥3.945,00 | 942,60K |
| 2026-08-03 | ¥3.970,00 | -1,00 % | ¥3.975,00 | ¥4.015,00 | ¥3.780,00 | 997,30K |
| 2026-07-31 | ¥4.010,00 | +12,96 % | ¥3.900,00 | ¥4.115,00 | ¥3.755,00 | 1,49M |
| 2026-07-30 | ¥3.550,00 | +3,20 % | ¥3.420,00 | ¥3.660,00 | ¥3.380,00 | 807,70K |
| 2026-07-29 | ¥3.440,00 | -6,52 % | ¥3.685,00 | ¥3.740,00 | ¥3.390,00 | 1,01M |
| 2026-07-28 | ¥3.680,00 | -11,11 % | ¥4.075,00 | ¥4.150,00 | ¥3.680,00 | 1,17M |
| 2026-07-27 | ¥4.140,00 | +0,49 % | ¥4.245,00 | ¥4.245,00 | ¥4.045,00 | 728,00K |
| 2026-07-24 | ¥4.120,00 | -4,19 % | ¥4.275,00 | ¥4.315,00 | ¥4.075,00 | 661,70K |
| 2026-07-23 | ¥4.300,00 | +4,88 % | ¥4.240,00 | ¥4.345,00 | ¥4.185,00 | 745,50K |
| 2026-07-22 | ¥4.100,00 | -0,36 % | ¥4.250,00 | ¥4.330,00 | ¥4.090,00 | 884,40K |
| 2026-07-21 | ¥4.115,00 | +6,88 % | ¥3.885,00 | ¥4.135,00 | ¥3.820,00 | 748,00K |
| 2026-07-17 | ¥3.850,00 | -9,41 % | ¥4.110,00 | ¥4.155,00 | ¥3.700,00 | 1,29M |
| 2026-07-16 | ¥4.250,00 | -3,08 % | ¥4.255,00 | ¥4.295,00 | ¥4.155,00 | 748,40K |
| 2026-07-15 | ¥4.385,00 | +0,23 % | ¥4.400,00 | ¥4.415,00 | ¥4.280,00 | 801,10K |
| 2026-07-14 | ¥4.375,00 | +0,92 % | ¥4.255,00 | ¥4.375,00 | ¥4.155,00 | 808,20K |
| 2026-07-13 | ¥4.335,00 | -6,27 % | ¥4.565,00 | ¥4.680,00 | ¥4.330,00 | 616,30K |
| 2026-07-10 | ¥4.625,00 | +6,57 % | ¥4.515,00 | ¥4.730,00 | ¥4.510,00 | 826,10K |
| 2026-07-09 | ¥4.340,00 | +2,84 % | ¥4.290,00 | ¥4.400,00 | ¥4.235,00 | 594,60K |
| 2026-07-08 | ¥4.220,00 | -3,87 % | ¥4.320,00 | ¥4.430,00 | ¥4.190,00 | 921,60K |
| 2026-07-07 | ¥4.390,00 | -6,60 % | ¥4.560,00 | ¥4.630,00 | ¥4.360,00 | 1,08M |
| 2026-07-06 | ¥4.700,00 | -4,37 % | ¥4.980,00 | ¥4.980,00 | ¥4.630,00 | 817,40K |
| 2026-07-03 | ¥4.915,00 | +4,57 % | ¥4.680,00 | ¥4.940,00 | ¥4.530,00 | 1,10M |
| 2026-07-02 | ¥4.700,00 | -9,44 % | ¥4.920,00 | ¥4.970,00 | ¥4.665,00 | 1,31M |
| 2026-07-01 | ¥5.190,00 | +5,49 % | ¥5.060,00 | ¥5.340,00 | ¥5.060,00 | 916,20K |
| 2026-06-30 | ¥4.920,00 | -1,20 % | ¥5.010,00 | ¥5.150,00 | ¥4.810,00 | 1,06M |
| 2026-06-29 | ¥4.980,00 | +7,21 % | ¥4.715,00 | ¥5.070,00 | ¥4.435,00 | 1,94M |
| 2026-06-26 | ¥4.645,00 | -5,97 % | ¥4.810,00 | ¥4.830,00 | ¥4.535,00 | 748,90K |
| 2026-06-25 | ¥4.940,00 | +4,22 % | ¥4.950,00 | ¥5.010,00 | ¥4.810,00 | 682,10K |
| 2026-06-24 | ¥4.740,00 | -5,77 % | ¥5.000,00 | ¥5.040,00 | ¥4.675,00 | 933,00K |
| 2026-06-23 | ¥5.030,00 | -7,71 % | ¥5.450,00 | ¥5.450,00 | ¥5.010,00 | 1,07M |
| 2026-06-22 | ¥5.450,00 | +13,42 % | ¥4.840,00 | ¥5.500,00 | ¥4.840,00 | 1,40M |
| 2026-06-19 | ¥4.805,00 | -5,23 % | ¥5.200,00 | ¥5.260,00 | ¥4.715,00 | 946,40K |
| 2026-06-18 | ¥5.070,00 | +3,47 % | ¥4.970,00 | ¥5.180,00 | ¥4.940,00 | 1,18M |
| 2026-06-17 | ¥4.900,00 | +6,52 % | ¥4.500,00 | ¥4.990,00 | ¥4.495,00 | 1,02M |
| 2026-06-16 | ¥4.600,00 | +0,77 % | ¥4.615,00 | ¥4.655,00 | ¥4.485,00 | 649,80K |
| 2026-06-15 | ¥4.565,00 | +5,67 % | ¥4.590,00 | ¥4.845,00 | ¥4.525,00 | 1,42M |
| 2026-06-12 | ¥4.320,00 | +9,64 % | ¥4.090,00 | ¥4.395,00 | ¥4.090,00 | 981,30K |
| 2026-06-11 | ¥3.940,00 | -0,63 % | ¥3.800,00 | ¥3.970,00 | ¥3.695,00 | 694,40K |
| 2026-06-10 | ¥3.965,00 | -4,11 % | ¥4.065,00 | ¥4.225,00 | ¥3.915,00 | 597,70K |
| 2026-06-09 | ¥4.135,00 | +2,99 % | ¥4.085,00 | ¥4.185,00 | ¥3.980,00 | 652,50K |
| 2026-06-08 | ¥4.015,00 | -5,64 % | ¥3.980,00 | ¥4.115,00 | ¥3.905,00 | 895,70K |
| 2026-06-05 | ¥4.255,00 | -4,49 % | ¥4.385,00 | ¥4.385,00 | ¥4.180,00 | 520,60K |
| 2026-06-04 | ¥4.455,00 | +1,60 % | ¥4.315,00 | ¥4.515,00 | ¥4.290,00 | 672,90K |
| 2026-06-03 | ¥4.385,00 | +0,57 % | ¥4.400,00 | ¥4.555,00 | ¥4.245,00 | 1,05M |
| 2026-06-02 | ¥4.360,00 | -5,53 % | ¥4.545,00 | ¥4.545,00 | ¥4.200,00 | 867,00K |
| 2026-06-01 | ¥4.615,00 | +0,54 % | ¥4.595,00 | ¥4.720,00 | ¥4.535,00 | 533,70K |
| 2026-05-29 | ¥4.590,00 | -2,86 % | ¥4.850,00 | ¥4.850,00 | ¥4.575,00 | 680,80K |
| 2026-05-28 | ¥4.725,00 | +0,64 % | ¥4.585,00 | ¥4.865,00 | ¥4.485,00 | 763,40K |
| 2026-05-27 | ¥4.695,00 | -5,72 % | ¥5.150,00 | ¥5.250,00 | ¥4.625,00 | 1,08M |
| 2026-05-26 | ¥4.980,00 | -2,92 % | ¥5.070,00 | ¥5.140,00 | ¥4.915,00 | 550,90K |
| 2026-05-25 | ¥5.130,00 | +3,01 % | ¥5.200,00 | ¥5.290,00 | ¥5.090,00 | 819,50K |