Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan · Delayed Price · Currency is JPY 2,157.00
+7.00 (0.33%)
Sep 26, 2025, 3:30 PM JST
TYO:5703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,140.00 | 2,159.00 | 2,132.00 | 2,157.00 | 2,157.00 | 0.33% | 240,100 |
| Sep 25, 2025 | 2,128.00 | 2,155.00 | 2,126.00 | 2,150.00 | 2,150.00 | 1.18% | 172,900 |
| Sep 24, 2025 | 2,110.00 | 2,125.00 | 2,094.00 | 2,125.00 | 2,125.00 | 0.28% | 209,200 |
| Sep 22, 2025 | 2,105.00 | 2,129.00 | 2,105.00 | 2,119.00 | 2,119.00 | 0.67% | 244,400 |
| Sep 19, 2025 | 2,137.00 | 2,140.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.57% | 466,400 |
| Sep 18, 2025 | 2,125.00 | 2,128.00 | 2,106.00 | 2,117.00 | 2,117.00 | 0.05% | 188,800 |
| Sep 17, 2025 | 2,159.00 | 2,172.00 | 2,112.00 | 2,116.00 | 2,116.00 | -2.17% | 427,300 |
| Sep 16, 2025 | 2,167.00 | 2,179.00 | 2,152.00 | 2,163.00 | 2,163.00 | -0.18% | 427,300 |
| Sep 12, 2025 | 2,180.00 | 2,192.00 | 2,167.00 | 2,167.00 | 2,167.00 | 0.84% | 310,300 |
| Sep 11, 2025 | 2,120.00 | 2,162.00 | 2,111.00 | 2,149.00 | 2,149.00 | 1.75% | 431,500 |
| Sep 10, 2025 | 2,129.00 | 2,131.00 | 2,102.00 | 2,112.00 | 2,112.00 | -1.17% | 373,200 |
| Sep 9, 2025 | 2,165.00 | 2,184.00 | 2,135.00 | 2,137.00 | 2,137.00 | -0.93% | 487,400 |
| Sep 8, 2025 | 2,204.00 | 2,210.00 | 2,146.00 | 2,157.00 | 2,157.00 | -1.33% | 546,500 |
| Sep 5, 2025 | 2,150.00 | 2,194.00 | 2,142.00 | 2,186.00 | 2,186.00 | 2.48% | 829,100 |
| Sep 4, 2025 | 2,097.00 | 2,144.00 | 2,080.00 | 2,133.00 | 2,133.00 | 2.50% | 579,900 |
| Sep 3, 2025 | 2,068.00 | 2,100.00 | 2,059.00 | 2,081.00 | 2,081.00 | 1.41% | 549,500 |
| Sep 2, 2025 | 2,065.00 | 2,072.00 | 2,043.00 | 2,052.00 | 2,052.00 | -0.53% | 307,700 |
| Sep 1, 2025 | 2,060.00 | 2,063.00 | 2,039.00 | 2,063.00 | 2,063.00 | -0.05% | 342,600 |
| Aug 29, 2025 | 2,049.00 | 2,068.00 | 2,036.00 | 2,064.00 | 2,064.00 | 1.13% | 527,000 |
| Aug 28, 2025 | 2,017.00 | 2,048.00 | 2,016.00 | 2,041.00 | 2,041.00 | 1.39% | 486,900 |
| Aug 27, 2025 | 1,972.00 | 2,024.00 | 1,970.00 | 2,013.00 | 2,013.00 | 3.13% | 579,400 |
| Aug 26, 2025 | 1,995.00 | 1,995.00 | 1,947.00 | 1,952.00 | 1,952.00 | -2.30% | 371,100 |
| Aug 25, 2025 | 2,002.00 | 2,025.00 | 1,982.00 | 1,998.00 | 1,998.00 | 1.16% | 588,100 |
| Aug 22, 2025 | 1,953.00 | 1,989.00 | 1,952.00 | 1,975.00 | 1,975.00 | 1.49% | 491,700 |
| Aug 21, 2025 | 1,894.00 | 1,949.00 | 1,892.00 | 1,946.00 | 1,946.00 | 3.40% | 523,700 |
| Aug 20, 2025 | 1,879.00 | 1,887.00 | 1,870.00 | 1,882.00 | 1,882.00 | 0.53% | 277,800 |
| Aug 19, 2025 | 1,872.00 | 1,878.00 | 1,863.00 | 1,872.00 | 1,872.00 | -0.11% | 189,100 |
| Aug 18, 2025 | 1,868.00 | 1,879.00 | 1,857.00 | 1,874.00 | 1,874.00 | -0.27% | 227,600 |
| Aug 15, 2025 | 1,845.00 | 1,881.00 | 1,834.00 | 1,879.00 | 1,879.00 | 2.45% | 398,500 |
| Aug 14, 2025 | 1,840.00 | 1,848.00 | 1,819.00 | 1,834.00 | 1,834.00 | -0.33% | 270,500 |
| Aug 13, 2025 | 1,824.00 | 1,841.00 | 1,819.00 | 1,840.00 | 1,840.00 | 1.27% | 334,000 |
| Aug 12, 2025 | 1,811.00 | 1,834.00 | 1,811.00 | 1,817.00 | 1,817.00 | 0.44% | 259,400 |
| Aug 8, 2025 | 1,790.00 | 1,811.00 | 1,785.00 | 1,809.00 | 1,809.00 | 0.67% | 213,900 |
| Aug 7, 2025 | 1,795.00 | 1,811.00 | 1,792.00 | 1,797.00 | 1,797.00 | -0.28% | 225,600 |
| Aug 6, 2025 | 1,817.00 | 1,821.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.28% | 266,900 |
| Aug 5, 2025 | 1,776.00 | 1,817.00 | 1,775.00 | 1,807.00 | 1,807.00 | 1.80% | 284,800 |
| Aug 4, 2025 | 1,735.00 | 1,775.00 | 1,728.00 | 1,775.00 | 1,775.00 | - | 290,400 |
| Aug 1, 2025 | 1,758.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.62% | 373,200 |
| Jul 31, 2025 | 1,730.00 | 1,800.00 | 1,717.00 | 1,764.00 | 1,764.00 | 2.20% | 512,100 |
| Jul 30, 2025 | 1,715.00 | 1,731.00 | 1,707.00 | 1,726.00 | 1,726.00 | 0.64% | 197,500 |
| Jul 29, 2025 | 1,698.00 | 1,715.00 | 1,693.00 | 1,715.00 | 1,715.00 | 0.23% | 190,500 |
| Jul 28, 2025 | 1,714.00 | 1,727.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.23% | 215,100 |
| Jul 25, 2025 | 1,697.00 | 1,719.00 | 1,691.00 | 1,715.00 | 1,715.00 | 0.59% | 262,200 |
| Jul 24, 2025 | 1,681.00 | 1,705.00 | 1,681.00 | 1,705.00 | 1,705.00 | 1.55% | 331,100 |
| Jul 23, 2025 | 1,675.00 | 1,691.00 | 1,671.00 | 1,679.00 | 1,679.00 | 0.84% | 336,200 |
| Jul 22, 2025 | 1,664.00 | 1,678.00 | 1,655.00 | 1,665.00 | 1,665.00 | 1.34% | 247,100 |
| Jul 18, 2025 | 1,650.00 | 1,656.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.24% | 103,800 |
| Jul 17, 2025 | 1,640.00 | 1,650.00 | 1,633.00 | 1,647.00 | 1,647.00 | 0.24% | 154,800 |
| Jul 16, 2025 | 1,657.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | -1.32% | 155,800 |
| Jul 15, 2025 | 1,654.00 | 1,665.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.36% | 196,800 |