Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
-40.00 (-1.08%)
Oct 17, 2025, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,585.003,670.003,500.003,525.003,525.001.29%1,282,900
Oct 6, 20253,515.003,570.003,430.003,480.003,480.002.96%804,300
Oct 3, 20253,430.003,435.003,345.003,380.003,380.00-629,100
Oct 2, 20253,320.003,410.003,300.003,380.003,380.005.13%956,000
Oct 1, 20253,305.003,315.003,185.003,215.003,215.00-2.43%620,500
Sep 30, 20253,365.003,400.003,290.003,295.003,295.00-1.64%534,000
Sep 29, 20253,230.003,360.003,215.003,350.003,350.003.24%616,600
Sep 26, 20253,400.003,400.003,220.003,245.003,225.00-5.53%1,071,100
Sep 25, 20253,465.003,510.003,375.003,435.003,413.83-812,200
Sep 24, 20253,280.003,480.003,260.003,435.003,413.834.57%1,285,700
Sep 22, 20253,360.003,385.003,285.003,285.003,264.75-0.45%635,200
Sep 19, 20253,485.003,485.003,230.003,300.003,279.66-2.51%1,451,900
Sep 18, 20253,340.003,445.003,330.003,385.003,364.140.89%793,000
Sep 17, 20253,410.003,410.003,305.003,355.003,334.32-3.17%871,400
Sep 16, 20253,325.003,470.003,285.003,465.003,443.645.64%1,266,800
Sep 12, 20253,320.003,355.003,280.003,280.003,259.78-533,500
Sep 11, 20253,320.003,380.003,240.003,280.003,259.78-0.30%827,200
Sep 10, 20253,320.003,330.003,255.003,290.003,269.72-0.15%442,900
Sep 9, 20253,345.003,345.003,255.003,295.003,274.69-1.64%689,300
Sep 8, 20253,315.003,355.003,290.003,350.003,329.352.13%676,300
Sep 5, 20253,205.003,330.003,205.003,280.003,259.783.14%864,400
Sep 4, 20253,110.003,195.003,095.003,180.003,160.401.44%455,700
Sep 3, 20253,135.003,200.003,110.003,135.003,115.68-1.10%659,000
Sep 2, 20253,120.003,225.003,050.003,170.003,150.463.43%1,080,800
Sep 1, 20253,250.003,255.003,060.003,065.003,046.12-5.11%1,197,000
Aug 29, 20253,225.003,285.003,180.003,230.003,210.100.16%1,014,900
Aug 28, 20253,060.003,250.003,045.003,225.003,205.135.74%1,544,600
Aug 27, 20253,010.003,075.002,970.003,050.003,031.211.84%887,400
Aug 26, 20252,915.003,030.002,887.002,995.002,976.551.77%1,073,800
Aug 25, 20253,005.003,015.002,902.002,943.002,924.871.41%948,900
Aug 22, 20252,979.002,991.002,885.002,902.002,884.120.45%1,165,900
Aug 21, 20253,020.003,045.002,875.002,889.002,871.20-4.34%1,375,100
Aug 20, 20253,150.003,155.003,005.003,020.003,001.40-5.77%1,311,800
Aug 19, 20253,325.003,325.003,150.003,205.003,185.26-3.75%1,332,100
Aug 18, 20253,275.003,435.003,170.003,330.003,309.499.72%3,202,600
Aug 15, 20252,950.003,040.002,895.003,035.003,016.303.44%1,930,300
Aug 14, 20252,853.003,055.002,833.002,934.002,915.932.84%2,899,500
Aug 13, 20252,735.002,870.002,729.002,853.002,835.435.04%2,371,100
Aug 12, 20252,812.002,870.002,705.002,716.002,699.272.03%3,843,200
Aug 8, 20252,687.002,735.002,662.002,662.002,645.60-2.67%1,144,000
Aug 7, 20252,743.002,839.002,704.002,735.002,718.15-2.08%1,370,400
Aug 6, 20252,710.002,813.002,633.002,793.002,775.802.35%1,787,200
Aug 5, 20252,662.002,738.002,655.002,729.002,712.194.48%1,888,600