Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
2,979.00
+87.00 (3.01%)
Feb 16, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,060.003,105.002,863.002,892.002,892.00-7.60%880,200
Feb 12, 20263,090.003,145.003,080.003,130.003,130.002.62%376,600
Feb 10, 20263,030.003,075.003,005.003,050.003,050.00-0.16%329,200
Feb 9, 20263,015.003,065.002,971.003,055.003,055.004.27%542,600
Feb 6, 20262,851.002,930.002,818.002,930.002,930.002.16%331,800
Feb 5, 20262,916.002,990.002,843.002,868.002,868.000.07%358,800
Feb 4, 20262,805.002,899.002,793.002,866.002,866.002.76%509,800
Feb 3, 20262,779.002,819.002,756.002,789.002,789.000.72%363,700
Feb 2, 20262,731.002,805.002,720.002,769.002,769.001.35%472,400
Jan 30, 20262,817.002,828.002,711.002,732.002,732.00-2.98%553,500
Jan 29, 20262,815.002,834.002,756.002,816.002,816.000.28%352,700
Jan 28, 20262,855.002,855.002,786.002,808.002,808.00-1.65%291,400
Jan 27, 20262,821.002,886.002,808.002,855.002,855.001.17%380,600
Jan 26, 20262,794.002,837.002,785.002,822.002,822.000.04%392,100
Jan 23, 20262,785.002,823.002,775.002,821.002,821.001.73%257,600
Jan 22, 20262,777.002,785.002,755.002,773.002,773.000.95%215,300
Jan 21, 20262,710.002,760.002,710.002,747.002,747.00-0.90%208,000
Jan 20, 20262,773.002,783.002,730.002,772.002,772.000.65%233,600
Jan 19, 20262,744.002,786.002,728.002,754.002,754.00-0.61%198,000
Jan 16, 20262,747.002,780.002,725.002,771.002,771.000.87%263,500
Jan 15, 20262,740.002,779.002,724.002,747.002,747.00-0.07%344,100
Jan 14, 20262,716.002,750.002,700.002,749.002,749.001.85%238,700
Jan 13, 20262,704.002,720.002,679.002,699.002,699.002.66%341,100
Jan 9, 20262,649.002,657.002,602.002,629.002,629.00-317,000
Jan 8, 20262,630.002,703.002,622.002,629.002,629.00-0.19%390,300
Jan 7, 20262,621.002,667.002,604.002,634.002,634.000.57%348,500
Jan 6, 20262,596.002,643.002,594.002,619.002,619.002.26%276,200
Jan 5, 20262,550.002,583.002,544.002,561.002,561.000.43%219,400
Dec 30, 20252,528.002,569.002,522.002,550.002,550.00-1.09%187,800
Dec 29, 20252,519.002,595.002,510.002,578.002,578.003.12%331,900
Dec 26, 20252,502.002,525.002,481.002,500.002,500.000.40%242,700
Dec 25, 20252,501.002,513.002,472.002,490.002,490.00-0.08%135,800
Dec 24, 20252,496.002,525.002,486.002,492.002,492.000.28%168,400
Dec 23, 20252,480.002,493.002,460.002,485.002,485.000.24%112,800
Dec 22, 20252,490.002,508.002,472.002,479.002,479.001.06%248,200
Dec 19, 20252,444.002,464.002,437.002,453.002,453.000.12%185,100
Dec 18, 20252,475.002,475.002,443.002,450.002,450.00-1.01%148,300
Dec 17, 20252,452.002,484.002,420.002,475.002,475.001.68%181,400
Dec 16, 20252,488.002,491.002,424.002,434.002,434.00-1.50%132,700
Dec 15, 20252,465.002,473.002,434.002,471.002,471.00-0.36%227,500
Dec 12, 20252,500.002,500.002,456.002,480.002,480.000.90%179,800
Dec 11, 20252,525.002,535.002,447.002,458.002,458.00-1.88%184,200
Dec 10, 20252,500.002,522.002,480.002,505.002,505.000.97%216,500
Dec 9, 20252,456.002,493.002,453.002,481.002,481.000.73%176,100
Dec 8, 20252,459.002,522.002,442.002,463.002,463.001.57%270,100
Dec 5, 20252,418.002,430.002,402.002,425.002,425.000.08%139,200
Dec 4, 20252,405.002,433.002,395.002,423.002,423.000.83%207,900
Dec 3, 20252,432.002,438.002,381.002,403.002,403.00-1.19%226,300
Dec 2, 20252,447.002,460.002,422.002,432.002,432.000.16%154,400
Dec 1, 20252,480.002,484.002,428.002,428.002,428.00-1.06%218,400