Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
+14.00 (0.52%)
At close: Mar 27, 2026

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,700.002,732.002,671.002,732.002,732.000.52%351,300
Mar 26, 20262,746.002,761.002,677.002,718.002,718.00-0.62%186,500
Mar 25, 20262,717.002,746.002,701.002,735.002,735.003.60%255,500
Mar 24, 20262,644.002,666.002,597.002,640.002,640.003.77%255,600
Mar 23, 20262,536.002,590.002,511.002,544.002,544.00-7.02%462,200
Mar 19, 20262,795.002,799.002,726.002,736.002,736.00-5.85%523,200
Mar 18, 20262,862.002,911.002,839.002,906.002,906.003.34%220,200
Mar 17, 20262,830.002,846.002,803.002,812.002,812.000.04%225,400
Mar 16, 20262,837.002,844.002,782.002,811.002,811.00-2.53%278,900
Mar 13, 20262,858.002,899.002,840.002,884.002,884.00-252,500
Mar 12, 20262,904.002,921.002,861.002,884.002,884.00-1.90%274,600
Mar 11, 20262,964.003,020.002,940.002,940.002,940.000.72%218,600
Mar 10, 20262,862.002,937.002,857.002,919.002,919.004.06%233,400
Mar 9, 20262,793.002,830.002,755.002,805.002,805.00-6.28%395,500
Mar 6, 20262,890.002,993.002,872.002,993.002,993.001.80%356,500
Mar 5, 20262,955.003,010.002,914.002,940.002,940.003.56%340,900
Mar 4, 20262,860.002,965.002,806.002,839.002,839.00-6.30%580,500
Mar 3, 20263,175.003,225.003,030.003,030.003,030.00-4.57%431,700
Mar 2, 20263,105.003,175.003,045.003,175.003,175.001.76%244,900
Feb 27, 20263,015.003,135.002,998.003,120.003,120.001.96%375,600
Feb 26, 20263,140.003,175.003,050.003,060.003,060.00-1.45%357,900
Feb 25, 20263,045.003,115.003,000.003,105.003,105.002.48%347,500
Feb 24, 20263,000.003,040.002,968.003,030.003,030.002.09%316,400
Feb 20, 20262,950.002,987.002,916.002,968.002,968.00-0.10%277,200
Feb 19, 20263,005.003,015.002,971.002,971.002,971.00-0.60%269,700
Feb 18, 20262,970.003,040.002,965.002,989.002,989.000.30%259,800
Feb 17, 20262,975.003,030.002,966.002,980.002,980.000.03%245,300
Feb 16, 20262,983.002,997.002,944.002,979.002,979.003.01%329,900
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