Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
2,858.00
+3.00 (0.11%)
Apr 24, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,915.002,918.002,809.002,855.002,855.00-1.82%232,800
Apr 22, 20262,939.002,939.002,898.002,908.002,908.00-1.86%151,800
Apr 21, 20263,025.003,025.002,954.002,963.002,963.000.51%178,300
Apr 20, 20262,999.003,005.002,934.002,948.002,948.00-1.14%158,200
Apr 17, 20263,020.003,035.002,979.002,982.002,982.00-2.07%180,700
Apr 16, 20263,030.003,050.003,015.003,045.003,045.001.16%144,800
Apr 15, 20263,070.003,090.003,000.003,010.003,010.00-0.99%194,200
Apr 14, 20263,030.003,095.003,020.003,040.003,040.001.37%190,900
Apr 13, 20262,981.003,030.002,959.002,999.002,999.000.54%172,700
Apr 10, 20262,998.003,000.002,964.002,983.002,983.001.29%229,600
Apr 9, 20262,988.002,988.002,923.002,945.002,945.00-1.11%252,400
Apr 8, 20262,980.002,993.002,936.002,978.002,978.002.94%407,100
Apr 7, 20262,867.002,900.002,860.002,893.002,893.000.91%133,100
Apr 6, 20262,880.002,916.002,867.002,867.002,867.00-0.21%144,600
Apr 3, 20262,801.002,879.002,801.002,873.002,873.003.57%247,300
Apr 2, 20262,880.002,917.002,756.002,774.002,774.00-2.29%284,000
Apr 1, 20262,856.002,880.002,831.002,839.002,839.002.27%360,700
Mar 31, 20262,656.002,794.002,633.002,776.002,776.004.52%514,800
Mar 30, 20262,580.002,663.002,571.002,656.002,656.00-2.78%259,700
Mar 27, 20262,700.002,732.002,671.002,732.002,677.000.52%351,300
Mar 26, 20262,746.002,761.002,677.002,718.002,663.28-0.62%186,500
Mar 25, 20262,717.002,746.002,701.002,735.002,679.943.60%255,500
Mar 24, 20262,644.002,666.002,597.002,640.002,586.853.77%255,600
Mar 23, 20262,536.002,590.002,511.002,544.002,492.78-7.02%462,200
Mar 19, 20262,795.002,799.002,726.002,736.002,680.92-5.85%523,200
Mar 18, 20262,862.002,911.002,839.002,906.002,847.503.34%220,200
Mar 17, 20262,830.002,846.002,803.002,812.002,755.390.04%225,400
Mar 16, 20262,837.002,844.002,782.002,811.002,754.41-2.53%278,900
Mar 13, 20262,858.002,899.002,840.002,884.002,825.94-252,500
Mar 12, 20262,904.002,921.002,861.002,884.002,825.94-1.90%274,600
Mar 11, 20262,964.003,020.002,940.002,940.002,880.810.72%218,600
Mar 10, 20262,862.002,937.002,857.002,919.002,860.244.06%233,400
Mar 9, 20262,793.002,830.002,755.002,805.002,748.53-6.28%395,500
Mar 6, 20262,890.002,993.002,872.002,993.002,932.751.80%356,500
Mar 5, 20262,955.003,010.002,914.002,940.002,880.813.56%340,900
Mar 4, 20262,860.002,965.002,806.002,839.002,781.85-6.30%580,500
Mar 3, 20263,175.003,225.003,030.003,030.002,969.00-4.57%431,700
Mar 2, 20263,105.003,175.003,045.003,175.003,111.081.76%244,900
Feb 27, 20263,015.003,135.002,998.003,120.003,057.191.96%375,600
Feb 26, 20263,140.003,175.003,050.003,060.002,998.40-1.45%357,900
Feb 25, 20263,045.003,115.003,000.003,105.003,042.492.48%347,500
Feb 24, 20263,000.003,040.002,968.003,030.002,969.002.09%316,400
Feb 20, 20262,950.002,987.002,916.002,968.002,908.25-0.10%277,200
Feb 19, 20263,005.003,015.002,971.002,971.002,911.19-0.60%269,700
Feb 18, 20262,970.003,040.002,965.002,989.002,928.830.30%259,800
Feb 17, 20262,975.003,030.002,966.002,980.002,920.010.03%245,300
Feb 16, 20262,983.002,997.002,944.002,979.002,919.033.01%329,900
Feb 13, 20263,060.003,105.002,863.002,892.002,833.78-7.60%880,200
Feb 12, 20263,090.003,145.003,080.003,130.003,066.992.62%376,600
Feb 10, 20263,030.003,075.003,005.003,050.002,988.60-0.16%329,200