Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+5.00 (0.17%)
Sep 18, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,020.003,030.002,986.003,020.003,020.000.17%256,100
Sep 17, 20263,035.003,040.002,993.003,015.003,015.000.57%168,800
Sep 16, 20262,913.002,998.002,890.002,998.002,998.002.88%277,600
Sep 15, 20262,900.002,929.002,892.002,914.002,914.000.52%188,600
Sep 14, 20262,880.002,906.002,849.002,899.002,899.00-0.34%257,200
Sep 11, 20262,888.002,933.002,846.002,909.002,909.00-2.25%324,100
Sep 10, 20262,970.002,988.002,945.002,976.002,976.000.03%253,800
Sep 9, 20262,980.003,015.002,934.002,975.002,975.001.54%259,900
Sep 8, 20263,000.003,025.002,930.002,930.002,930.00-3.14%320,500
Sep 7, 20263,045.003,070.003,020.003,025.003,025.000.50%175,200
Sep 4, 20263,015.003,025.002,987.003,010.003,010.00-0.50%195,900
Sep 3, 20263,060.003,070.003,010.003,025.003,025.000.33%171,800
Sep 2, 20263,065.003,090.002,989.003,015.003,015.00-3.83%255,500
Sep 1, 20263,000.003,150.003,000.003,135.003,135.003.47%233,400
Aug 31, 20262,990.003,035.002,977.003,030.003,030.00-0.49%229,900
Aug 28, 20263,035.003,080.003,020.003,045.003,045.000.33%151,500
Aug 27, 20263,080.003,100.003,015.003,035.003,035.00-1.78%202,000
Aug 26, 20263,060.003,115.003,035.003,090.003,090.002.15%181,800
Aug 25, 20263,050.003,050.003,000.003,025.003,025.00-0.82%152,800
Aug 24, 20263,060.003,080.003,035.003,050.003,050.000.83%208,100
Aug 21, 20263,035.003,050.002,987.003,025.003,025.00-0.49%173,000
Aug 20, 20262,999.003,040.002,970.003,040.003,040.001.60%298,900
Aug 19, 20263,030.003,080.002,963.002,992.002,992.00-3.01%386,500
Aug 18, 20263,090.003,140.003,055.003,085.003,085.002.83%312,200
Aug 17, 20262,982.003,050.002,977.003,000.003,000.00-174,200
Aug 14, 20262,937.003,030.002,937.003,000.003,000.002.15%345,700
Aug 13, 20262,965.003,020.002,930.002,937.002,937.00-0.24%287,700
Aug 12, 20262,910.002,978.002,908.002,944.002,944.00-0.14%212,600
Aug 10, 20262,922.002,987.002,917.002,948.002,948.001.17%310,000
Aug 7, 20262,912.002,936.002,873.002,914.002,914.00-0.75%231,100
Aug 6, 20262,930.002,989.002,916.002,936.002,936.000.65%281,400
Aug 5, 20262,841.002,917.002,811.002,917.002,917.004.44%372,700
Aug 4, 20262,880.002,885.002,738.002,793.002,793.00-1.48%709,200
Aug 3, 20262,665.002,970.002,633.002,835.002,835.004.42%1,122,900
Jul 31, 20262,650.002,748.002,626.002,715.002,715.004.87%623,800
Jul 30, 20262,579.002,634.002,554.002,589.002,589.000.19%346,600
Jul 29, 20262,628.002,638.002,530.002,584.002,584.00-1.41%449,400
Jul 28, 20262,656.002,685.002,601.002,621.002,621.00-2.38%368,500
Jul 27, 20262,685.002,694.002,628.002,685.002,685.001.55%344,800
Jul 24, 20262,680.002,680.002,636.002,644.002,644.00-2.47%313,100
Jul 23, 20262,729.002,729.002,693.002,711.002,711.000.33%261,200
Jul 22, 20262,729.002,750.002,692.002,702.002,702.00-0.33%283,900
Jul 21, 20262,707.002,711.002,644.002,711.002,711.002.77%282,500
Jul 17, 20262,690.002,706.002,591.002,638.002,638.00-3.51%373,000
Jul 16, 20262,728.002,744.002,715.002,734.002,734.00-0.58%227,600
Jul 15, 20262,798.002,798.002,726.002,750.002,750.00-0.22%266,200
Jul 14, 20262,675.002,770.002,645.002,756.002,756.002.76%361,200
Jul 13, 20262,711.002,746.002,659.002,682.002,682.00-0.92%267,400
Jul 10, 20262,662.002,735.002,662.002,707.002,707.002.69%493,000
Jul 9, 20262,636.002,667.002,617.002,636.002,636.000.53%347,000