Nomura Micro Science Co., Ltd. - 6254.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,275	3,330	3,330	3,435	3,170	3.2M
August 15, 2025	2,950	3,035	3,035	3,040	2,895	1.93M
August 14, 2025	2,853	2,934	2,934	3,055	2,833	2.9M
August 13, 2025	2,735	2,853	2,853	2,870	2,729	2.37M
August 12, 2025	2,812	2,716	2,716	2,870	2,705	3.84M
August 08, 2025	2,687	2,662	2,662	2,735	2,662	1.14M
August 07, 2025	2,743	2,735	2,735	2,839	2,704	1.37M
August 06, 2025	2,710	2,793	2,793	2,813	2,633	1.79M
August 05, 2025	2,662	2,729	2,729	2,738	2,655	1.89M
August 04, 2025	2,600	2,612	2,612	2,636	2,552	1.15M
August 01, 2025	2,739	2,677	2,677	2,763	2,643	1.22M
July 31, 2025	2,760	2,774	2,774	2,823	2,744	1.19M
July 30, 2025	2,800	2,752	2,752	2,845	2,726	1.92M
July 29, 2025	2,566	2,832	2,832	2,885	2,562	7.29M
July 28, 2025	2,445	2,628	2,628	2,628	2,438	2.15M
July 25, 2025	2,430	2,440	2,440	2,473	2,421	516,100
July 24, 2025	2,465	2,456	2,456	2,491	2,433	864,500
July 23, 2025	2,351	2,441	2,441	2,455	2,331	1.28M
July 22, 2025	2,332	2,310	2,310	2,366	2,295	634,200
July 18, 2025	2,350	2,334	2,334	2,390	2,328	649,100
July 17, 2025	2,371	2,357	2,357	2,376	2,320	611,100
July 16, 2025	2,381	2,372	2,372	2,425	2,356	669,000
July 15, 2025	2,390	2,368	2,368	2,394	2,335	913,200
July 14, 2025	2,417	2,396	2,396	2,431	2,368	673,300
July 11, 2025	2,397	2,455	2,455	2,514	2,385	1.12M
July 10, 2025	2,427	2,384	2,384	2,431	2,376	656,200
July 09, 2025	2,499	2,408	2,408	2,516	2,401	1.06M
July 08, 2025	2,464	2,492	2,492	2,595	2,463	1.07M
July 07, 2025	2,401	2,494	2,494	2,522	2,389	1.09M
July 04, 2025	2,500	2,417	2,417	2,519	2,381	1.33M
July 03, 2025	2,502	2,482	2,482	2,517	2,469	652,000
July 02, 2025	2,455	2,464	2,464	2,508	2,440	844,000
July 01, 2025	2,550	2,531	2,531	2,590	2,523	964,900
June 30, 2025	2,650	2,575	2,575	2,752	2,555	2.29M
June 27, 2025	2,629	2,600	2,600	2,656	2,578	1.62M
June 26, 2025	2,546	2,585	2,585	2,675	2,534	2.58M
June 25, 2025	2,486	2,508	2,508	2,551	2,449	1.42M
June 24, 2025	2,460	2,437	2,437	2,472	2,414	680,200
June 23, 2025	2,394	2,410	2,410	2,439	2,343	759,900
June 20, 2025	2,353	2,433	2,433	2,498	2,353	2.5M
June 19, 2025	2,404	2,348	2,348	2,424	2,341	597,000
June 18, 2025	2,410	2,432	2,432	2,443	2,377	729,700
June 17, 2025	2,366	2,434	2,434	2,440	2,351	1.1M
June 16, 2025	2,360	2,329	2,329	2,372	2,298	646,300
June 13, 2025	2,403	2,335	2,335	2,432	2,335	812,300
June 12, 2025	2,415	2,434	2,434	2,441	2,365	777,600
June 11, 2025	2,410	2,426	2,426	2,443	2,378	873,900
June 10, 2025	2,430	2,385	2,385	2,440	2,371	1.3M
June 09, 2025	2,290	2,439	2,439	2,474	2,287	2.57M
June 06, 2025	2,240	2,275	2,275	2,284	2,226	470,300
June 05, 2025	2,231	2,253	2,253	2,288	2,230	719,200
June 04, 2025	2,178	2,250	2,250	2,276	2,160	1.25M
June 03, 2025	2,146	2,137	2,137	2,180	2,129	547,700
June 02, 2025	2,135	2,172	2,172	2,184	2,116	683,200
May 30, 2025	2,080	2,146	2,146	2,172	2,065	763,500
May 29, 2025	2,129	2,099	2,099	2,149	2,096	693,500
May 28, 2025	2,193	2,101	2,101	2,193	2,101	836,500
May 27, 2025	2,181	2,143	2,143	2,209	2,123	1.15M
May 26, 2025	2,070	2,186	2,186	2,194	2,028	1.51M
May 23, 2025	2,097	2,030	2,030	2,110	2,030	937,600

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