Nomura Micro Science Co., Ltd. 6254
TSE · Japan · Producer Manufacturing
¥3,505.00-40.00 (-1.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |