Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
2,610.00
-11.00 (-0.42%)
Oct 26, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,623.002,644.002,610.002,610.002,610.00-0.42%225,400
Oct 23, 20262,635.002,640.002,550.002,621.002,621.00-2.06%267,800
Oct 22, 20262,736.002,736.002,673.002,676.002,676.00-2.62%204,000
Oct 21, 20262,760.002,763.002,732.002,748.002,748.000.77%185,100
Oct 20, 20262,788.002,800.002,720.002,727.002,727.00-2.22%287,000
Oct 19, 20262,765.002,789.002,716.002,789.002,789.001.12%189,200
Oct 16, 20262,739.002,762.002,722.002,758.002,758.002.15%176,800
Oct 15, 20262,790.002,790.002,693.002,700.002,700.00-3.88%279,600
Oct 14, 20262,820.002,831.002,798.002,809.002,809.00-0.39%197,100
Oct 13, 20262,754.002,820.002,738.002,820.002,820.002.81%364,300
Oct 9, 20262,722.002,764.002,709.002,743.002,743.000.15%193,800
Oct 8, 20262,764.002,764.002,715.002,739.002,739.00-2.46%227,700
Oct 7, 20262,851.002,891.002,808.002,808.002,808.00-1.96%198,500
Oct 6, 20262,840.002,865.002,814.002,864.002,864.001.09%126,300
Oct 5, 20262,868.002,868.002,812.002,833.002,833.00-0.25%228,800
Oct 2, 20262,868.002,892.002,840.002,840.002,840.00-1.59%157,500
Oct 1, 20262,884.002,903.002,862.002,886.002,886.00-0.76%205,800
Sep 30, 20262,887.002,922.002,866.002,908.002,908.001.08%264,000
Sep 29, 20262,906.002,916.002,853.002,877.002,877.00-1.61%254,200
Sep 28, 20263,010.003,010.002,965.002,974.002,924.00-0.70%244,900
Sep 25, 20263,015.003,020.002,987.002,995.002,944.650.34%253,600
Sep 24, 20263,020.003,030.002,985.002,985.002,934.82-1.16%272,300
Sep 18, 20263,020.003,030.002,986.003,020.002,969.230.17%256,100
Sep 17, 20263,035.003,040.002,993.003,015.002,964.310.57%168,800
Sep 16, 20262,913.002,998.002,890.002,998.002,947.602.88%277,600
Sep 15, 20262,900.002,929.002,892.002,914.002,865.010.52%188,600
Sep 14, 20262,880.002,906.002,849.002,899.002,850.26-0.34%257,200
Sep 11, 20262,888.002,933.002,846.002,909.002,860.09-2.25%324,100
Sep 10, 20262,970.002,988.002,945.002,976.002,925.970.03%253,800
Sep 9, 20262,980.003,015.002,934.002,975.002,924.981.54%259,900
Sep 8, 20263,000.003,025.002,930.002,930.002,880.74-3.14%320,500
Sep 7, 20263,045.003,070.003,020.003,025.002,974.140.50%175,200
Sep 4, 20263,015.003,025.002,987.003,010.002,959.39-0.50%195,900
Sep 3, 20263,060.003,070.003,010.003,025.002,974.140.33%171,800
Sep 2, 20263,065.003,090.002,989.003,015.002,964.31-3.83%255,500
Sep 1, 20263,000.003,150.003,000.003,135.003,082.293.47%233,400
Aug 31, 20262,990.003,035.002,977.003,030.002,979.06-0.49%229,900
Aug 28, 20263,035.003,080.003,020.003,045.002,993.810.33%151,500
Aug 27, 20263,080.003,100.003,015.003,035.002,983.97-1.78%202,000
Aug 26, 20263,060.003,115.003,035.003,090.003,038.052.15%181,800
Aug 25, 20263,050.003,050.003,000.003,025.002,974.14-0.82%152,800
Aug 24, 20263,060.003,080.003,035.003,050.002,998.720.83%208,100
Aug 21, 20263,035.003,050.002,987.003,025.002,974.14-0.49%173,000
Aug 20, 20262,999.003,040.002,970.003,040.002,988.891.60%298,900
Aug 19, 20263,030.003,080.002,963.002,992.002,941.70-3.01%386,500
Aug 18, 20263,090.003,140.003,055.003,085.003,033.132.83%312,200
Aug 17, 20262,982.003,050.002,977.003,000.002,949.56-174,200
Aug 14, 20262,937.003,030.002,937.003,000.002,949.562.15%345,700
Aug 13, 20262,965.003,020.002,930.002,937.002,887.62-0.24%287,700
Aug 12, 20262,910.002,978.002,908.002,944.002,894.50-0.14%212,600