Skip to main content
logo
Nomura Micro Science Co., Ltd. (TYO:6254)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
-50.00 (-1.61%)
Dec 29, 2025, 3:30 PM JST

Nomura Micro Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20253,120.003,165.003,025.003,055.003,055.00-1.61%1,156,000
Dec 26, 20253,250.003,300.003,080.003,105.003,105.00-2.97%3,174,300
Dec 25, 20252,971.003,200.002,956.003,200.003,200.009.55%3,105,500
Dec 24, 20252,828.002,987.002,813.002,921.002,921.004.51%2,001,500
Dec 23, 20252,810.002,840.002,767.002,795.002,795.000.11%991,200
Dec 22, 20252,809.002,864.002,748.002,792.002,792.007.01%2,054,400
Dec 19, 20252,604.002,647.002,604.002,609.002,609.001.60%621,200
Dec 18, 20252,519.002,639.002,518.002,568.002,568.000.98%847,200
Dec 17, 20252,570.002,597.002,539.002,543.002,543.00-1.70%618,300
Dec 16, 20252,600.002,635.002,564.002,587.002,587.00-1.86%638,500
Dec 15, 20252,589.002,657.002,556.002,636.002,636.00-1.97%781,500
Dec 12, 20252,712.002,715.002,659.002,689.002,689.000.71%507,900
Dec 11, 20252,738.002,757.002,662.002,670.002,670.00-3.16%748,900
Dec 10, 20252,860.002,875.002,741.002,757.002,757.00-4.47%1,005,200
Dec 9, 20252,966.002,966.002,858.002,886.002,886.00-3.28%1,012,800
Dec 8, 20252,975.002,999.002,935.002,984.002,984.000.30%420,000
Dec 5, 20252,921.002,988.002,921.002,975.002,975.000.98%439,600
Dec 4, 20252,938.002,968.002,923.002,946.002,946.000.65%455,600
Dec 3, 20252,922.002,975.002,913.002,927.002,927.000.90%495,300
Dec 2, 20253,005.003,020.002,901.002,901.002,901.00-3.30%539,400
Dec 1, 20253,090.003,100.002,984.003,000.003,000.00-3.85%469,800
Nov 28, 20253,135.003,155.003,065.003,120.003,120.00-0.95%478,900
Nov 27, 20253,040.003,175.003,025.003,150.003,150.004.48%600,500
Nov 26, 20252,969.003,040.002,960.003,015.003,015.002.87%452,200
Nov 25, 20253,075.003,075.002,920.002,931.002,931.00-2.23%889,000
Nov 21, 20253,015.003,075.002,955.002,998.002,998.00-5.43%852,600
Nov 20, 20253,250.003,270.003,140.003,170.003,170.005.49%902,700
Nov 19, 20253,100.003,135.002,980.003,005.003,005.00-4.15%1,107,600
Nov 18, 20253,380.003,390.003,125.003,135.003,135.00-8.87%940,400
Nov 17, 20253,625.003,665.003,400.003,440.003,440.00-3.23%1,048,000
Nov 14, 20253,585.003,650.003,520.003,555.003,555.00-4.31%800,900
Nov 13, 20253,750.003,785.003,705.003,715.003,715.00-2.75%441,900
Nov 12, 20253,720.003,820.003,700.003,820.003,820.00-0.39%535,200
Nov 11, 20253,930.003,975.003,800.003,835.003,835.00-2.29%526,100
Nov 10, 20253,810.003,990.003,785.003,925.003,925.004.95%942,300
Nov 7, 20253,730.003,760.003,670.003,740.003,740.00-4.10%695,600
Nov 6, 20253,945.003,960.003,770.003,900.003,900.002.50%954,900
Nov 5, 20253,905.003,930.003,645.003,805.003,805.00-7.20%1,180,400
Nov 4, 20253,945.004,155.003,915.004,100.004,100.003.93%1,150,100
Oct 31, 20253,865.003,950.003,845.003,945.003,945.000.77%695,200
Oct 30, 20253,915.004,060.003,860.003,915.003,915.000.64%1,241,100
Oct 29, 20253,890.003,930.003,855.003,890.003,890.001.30%564,100
Oct 28, 20253,915.003,915.003,815.003,840.003,840.00-0.90%488,700
Oct 27, 20253,885.003,925.003,830.003,875.003,875.001.57%764,800
Oct 24, 20253,780.003,920.003,780.003,815.003,815.001.33%1,018,200
Oct 23, 20253,675.003,810.003,665.003,765.003,765.001.76%914,400
Oct 22, 20253,750.003,755.003,640.003,700.003,700.00-0.40%526,500
Oct 21, 20253,845.003,860.003,660.003,715.003,715.00-2.11%720,400
Oct 20, 20253,800.003,810.003,695.003,795.003,795.003.69%745,000
Oct 17, 20253,700.003,735.003,600.003,660.003,660.00-1.08%931,900