Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+30.00 (0.89%)
Sep 18, 2025, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,340.003,430.003,330.003,405.00-1.49%194,100
Sep 17, 20253,410.003,410.003,305.003,355.003,355.00-3.17%871,400
Sep 16, 20253,325.003,470.003,285.003,465.003,465.005.64%1,266,800
Sep 12, 20253,320.003,355.003,280.003,280.003,280.00-533,500
Sep 11, 20253,320.003,380.003,240.003,280.003,280.00-0.30%827,200
Sep 10, 20253,320.003,330.003,255.003,290.003,290.00-0.15%442,900
Sep 9, 20253,345.003,345.003,255.003,295.003,295.00-1.64%689,300
Sep 8, 20253,315.003,355.003,290.003,350.003,350.002.13%676,300
Sep 5, 20253,205.003,330.003,205.003,280.003,280.003.14%864,400
Sep 4, 20253,110.003,195.003,095.003,180.003,180.001.44%455,700
Sep 3, 20253,135.003,200.003,110.003,135.003,135.00-1.10%659,000
Sep 2, 20253,120.003,225.003,050.003,170.003,170.003.43%1,080,800
Sep 1, 20253,250.003,255.003,060.003,065.003,065.00-5.11%1,197,000
Aug 29, 20253,225.003,285.003,180.003,230.003,230.000.16%1,014,900
Aug 28, 20253,060.003,250.003,045.003,225.003,225.005.74%1,544,600
Aug 27, 20253,010.003,075.002,970.003,050.003,050.001.84%887,400
Aug 26, 20252,915.003,030.002,887.002,995.002,995.001.77%1,073,800
Aug 25, 20253,005.003,015.002,902.002,943.002,943.001.41%948,900
Aug 22, 20252,979.002,991.002,885.002,902.002,902.000.45%1,165,900
Aug 21, 20253,020.003,045.002,875.002,889.002,889.00-4.34%1,375,100
Aug 20, 20253,150.003,155.003,005.003,020.003,020.00-5.77%1,311,800
Aug 19, 20253,325.003,325.003,150.003,205.003,205.00-3.75%1,332,100
Aug 18, 20253,275.003,435.003,170.003,330.003,330.009.72%3,202,600
Aug 15, 20252,950.003,040.002,895.003,035.003,035.003.44%1,930,300
Aug 14, 20252,853.003,055.002,833.002,934.002,934.002.84%2,899,500
Aug 13, 20252,735.002,870.002,729.002,853.002,853.005.04%2,371,100
Aug 12, 20252,812.002,870.002,705.002,716.002,716.002.03%3,843,200
Aug 8, 20252,687.002,735.002,662.002,662.002,662.00-2.67%1,144,000
Aug 7, 20252,743.002,839.002,704.002,735.002,735.00-2.08%1,370,400
Aug 6, 20252,710.002,813.002,633.002,793.002,793.002.35%1,787,200
Aug 5, 20252,662.002,738.002,655.002,729.002,729.004.48%1,888,600
Aug 4, 20252,600.002,636.002,552.002,612.002,612.00-2.43%1,147,000
Aug 1, 20252,739.002,763.002,643.002,677.002,677.00-3.50%1,223,600
Jul 31, 20252,760.002,823.002,744.002,774.002,774.000.80%1,191,000
Jul 30, 20252,800.002,845.002,726.002,752.002,752.00-2.82%1,919,700
Jul 29, 20252,566.002,885.002,562.002,832.002,832.007.76%7,287,000
Jul 28, 20252,445.002,628.002,438.002,628.002,628.007.70%2,153,700
Jul 25, 20252,430.002,473.002,421.002,440.002,440.00-0.65%516,100
Jul 24, 20252,465.002,491.002,433.002,456.002,456.000.61%864,500
Jul 23, 20252,351.002,455.002,331.002,441.002,441.005.67%1,275,100
Jul 22, 20252,332.002,366.002,295.002,310.002,310.00-1.03%634,200
Jul 18, 20252,350.002,390.002,328.002,334.002,334.00-0.98%649,100
Jul 17, 20252,371.002,376.002,320.002,357.002,357.00-0.63%611,100
Jul 16, 20252,381.002,425.002,356.002,372.002,372.000.17%669,000
Jul 15, 20252,390.002,394.002,335.002,368.002,368.00-1.17%913,200
Jul 14, 20252,417.002,431.002,368.002,396.002,396.00-2.40%673,300
Jul 11, 20252,397.002,514.002,385.002,455.002,455.002.98%1,121,200
Jul 10, 20252,427.002,431.002,376.002,384.002,384.00-1.00%656,200
Jul 9, 20252,499.002,516.002,401.002,408.002,408.00-3.37%1,063,900
Jul 8, 20252,464.002,595.002,463.002,492.002,492.00-0.08%1,070,200