Canada markets closed

Nomura Micro Science Co., Ltd. (6254.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,170.00-190.00 (-3.54%)
At close: 03:15PM JST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20245,320.005,320.005,170.005,170.005,170.001,536,100
May 08, 20245,280.005,390.005,180.005,360.005,360.001,557,600
May 07, 20245,440.005,480.005,240.005,340.005,340.002,265,400
May 02, 20245,130.005,360.005,100.005,340.005,340.001,576,500
May 01, 20245,100.005,260.005,050.005,220.005,220.001,704,300
Apr 30, 20245,300.005,320.005,080.005,130.005,130.002,272,700
Apr 26, 20245,230.005,430.005,080.005,270.005,270.003,618,900
Apr 25, 20245,360.005,550.005,120.005,160.005,160.007,305,500
Apr 24, 20245,000.005,460.004,970.005,460.005,460.008,586,600
Apr 23, 20244,855.004,860.004,600.004,755.004,755.002,471,300
Apr 22, 20244,820.004,925.004,590.004,700.004,700.002,377,700
Apr 19, 20245,080.005,120.004,750.004,940.004,940.004,893,700
Apr 18, 20244,990.005,290.004,935.005,280.005,280.002,690,800
Apr 17, 20245,110.005,300.005,060.005,140.005,140.003,470,400
Apr 16, 20245,150.005,180.004,975.004,995.004,995.002,681,300
Apr 15, 20245,230.005,330.005,130.005,330.005,330.002,685,300
Apr 12, 20245,380.005,400.005,180.005,370.005,370.002,894,800
Apr 11, 20245,360.005,520.005,330.005,350.005,350.002,658,400
Apr 10, 20245,490.005,700.005,380.005,490.005,490.005,622,900
Apr 09, 20245,080.005,690.005,060.005,690.005,690.007,912,800
Apr 08, 20245,290.005,330.004,940.004,985.004,985.003,979,200
Apr 05, 20245,300.005,430.005,130.005,150.005,150.004,057,300
Apr 04, 20245,500.005,750.005,300.005,520.005,520.005,722,500
Apr 03, 20245,350.005,550.005,210.005,440.005,440.004,919,200
Apr 02, 20245,760.005,890.005,500.005,630.005,630.005,959,200
Apr 01, 20246,100.006,370.005,660.005,750.005,750.0010,531,300
Mar 29, 20245,480.005,800.005,220.005,750.005,750.006,504,500
Mar 28, 20244,735.005,360.004,680.005,290.005,290.008,952,500
Mar 28, 202447.5 Dividend
Mar 28, 20244:1 Stock Split
Mar 27, 20244,735.004,805.004,645.004,680.004,632.506,638,400
Mar 26, 20244,680.004,905.004,595.004,687.504,639.929,612,400
Mar 25, 20244,810.004,887.504,680.004,680.004,632.506,570,800
Mar 22, 20244,815.004,820.004,645.004,787.504,738.916,762,000
Mar 21, 20244,727.504,795.004,527.504,777.504,729.019,376,400
Mar 19, 20244,587.504,682.504,425.004,590.004,543.418,315,200
Mar 18, 20244,450.004,615.004,410.004,570.004,523.627,274,800
Mar 15, 20244,552.504,695.004,362.504,440.004,394.949,191,200
Mar 14, 20244,727.504,800.004,512.504,600.004,553.318,984,000
Mar 13, 20245,132.505,180.004,690.004,775.004,726.5411,865,600
Mar 12, 20244,882.505,195.004,812.505,012.504,961.6312,502,400
Mar 11, 20244,660.004,955.004,615.004,910.004,860.179,224,400
Mar 08, 20245,142.505,407.504,955.005,020.004,969.0515,227,600
Mar 07, 20245,400.005,475.005,107.505,157.505,105.1512,815,600
Mar 06, 20245,167.505,395.005,145.005,267.505,214.047,620,800
Mar 05, 20245,185.005,447.505,052.505,292.505,238.7814,093,600
Mar 04, 20245,050.005,480.005,000.005,372.505,317.9718,260,000
Mar 01, 20244,945.005,025.004,772.504,910.004,860.1717,360,000
Feb 29, 20244,595.004,815.004,505.004,775.004,726.5415,574,800
Feb 28, 20244,397.504,757.504,387.504,695.004,647.3515,862,000
Feb 27, 20244,100.004,382.504,072.504,382.504,338.0210,870,800
Feb 26, 20244,025.004,155.003,972.504,067.504,026.229,090,800
Feb 22, 20243,582.503,907.503,575.003,897.503,857.9411,087,600
Feb 21, 20243,552.503,557.503,410.003,442.503,407.563,609,200
Feb 20, 20243,610.003,715.003,545.003,627.503,590.684,601,200
Feb 19, 20243,732.503,745.003,552.503,570.003,533.774,794,800
Feb 16, 20243,612.503,922.503,572.503,757.503,719.3612,539,600
Feb 15, 20243,757.503,767.503,390.003,587.503,551.0913,577,200
Feb 14, 20243,512.503,692.503,462.503,662.503,625.334,860,400
Feb 13, 20243,420.003,592.503,390.003,565.003,528.825,563,200
Feb 09, 20243,355.003,470.003,345.003,380.003,345.693,205,200
Feb 08, 20243,305.003,332.503,252.503,322.503,288.782,197,200
Feb 07, 20243,275.003,362.503,245.003,312.503,278.882,297,200
Feb 06, 20243,342.503,380.003,312.503,340.003,306.102,558,000
Feb 05, 20243,500.003,547.503,345.003,355.003,320.953,668,000
Feb 02, 20243,530.003,547.503,425.003,432.503,397.663,910,400
Feb 01, 20243,475.003,535.003,445.003,527.503,491.702,880,000
Jan 31, 20243,395.003,510.003,385.003,487.503,452.103,329,600
Jan 30, 20243,562.503,570.003,452.503,482.503,447.153,908,000
Jan 29, 20243,485.003,557.503,405.003,515.003,479.324,938,400
Jan 26, 20243,587.503,660.003,457.503,522.503,486.758,800,800
Jan 25, 20243,425.003,705.003,337.503,692.503,655.0211,964,400
Jan 24, 20243,400.003,417.503,290.003,350.003,316.006,493,200
Jan 23, 20243,287.503,510.003,242.503,442.503,407.5612,848,800
Jan 22, 20243,350.003,387.503,165.003,232.503,199.696,732,800
Jan 19, 20243,260.003,355.003,110.003,297.503,264.0312,532,400
Jan 18, 20243,485.003,572.503,292.503,335.003,301.1512,426,000
Jan 17, 20243,832.503,937.503,632.503,635.003,598.117,912,000
Jan 16, 20243,740.003,935.003,702.503,765.003,726.796,508,400
Jan 15, 20243,740.003,875.003,702.503,857.503,818.352,371,200
Jan 12, 20243,975.003,985.003,800.003,825.003,786.1811,134,000
Jan 11, 20244,065.004,165.003,950.004,017.503,976.7214,394,800
Jan 10, 20244,042.504,075.003,930.004,017.503,976.7211,276,400
Jan 09, 20243,817.504,030.003,802.504,030.003,989.1012,390,800
Jan 05, 20243,527.503,720.003,460.003,695.003,657.5012,017,200
Jan 04, 20243,597.503,660.003,457.503,567.503,531.299,020,800
Dec 29, 20233,540.003,785.003,532.503,732.503,694.6212,445,200
Dec 28, 20233,622.503,670.003,527.503,577.503,541.197,302,400
Dec 27, 20233,550.003,697.503,512.503,697.503,659.979,915,600
Dec 26, 20233,650.003,655.003,365.003,550.003,513.9711,128,800
Dec 25, 20233,535.003,720.003,517.503,640.003,603.067,802,000
Dec 22, 20233,510.003,525.003,402.503,515.003,479.328,089,200
Dec 21, 20233,295.003,457.503,257.503,450.003,414.987,730,800
Dec 20, 20233,300.003,420.003,220.003,370.003,335.809,491,200
Dec 19, 20233,005.003,202.502,947.503,202.503,170.005,968,400
Dec 18, 20233,087.503,137.502,937.503,007.502,976.985,204,400
Dec 15, 20232,975.003,150.002,897.503,117.503,085.866,500,000
Dec 14, 20232,997.503,115.002,927.502,957.502,927.488,080,800
Dec 13, 20232,887.502,917.502,787.502,880.002,850.774,239,600
Dec 12, 20232,912.502,980.002,832.502,862.502,833.453,651,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...