Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
2,644.00
-67.00 (-2.47%)
Jul 24, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,680.002,686.002,620.002,622.002,622.00-2.64%396,700
Jul 7, 20262,752.002,775.002,681.002,693.002,693.00-2.14%321,700
Jul 6, 20262,779.002,800.002,733.002,752.002,752.00-0.43%228,800
Jul 3, 20262,726.002,774.002,708.002,764.002,764.001.39%247,700
Jul 2, 20262,735.002,754.002,701.002,726.002,726.00-0.58%285,900
Jul 1, 20262,745.002,764.002,717.002,742.002,742.000.77%402,900
Jun 30, 20262,825.002,825.002,719.002,721.002,721.00-2.65%420,500
Jun 29, 20262,843.002,850.002,745.002,795.002,795.00-0.85%352,500
Jun 26, 20262,835.002,885.002,790.002,819.002,819.00-0.11%341,100
Jun 25, 20262,870.002,888.002,817.002,822.002,822.00-1.64%328,600
Jun 24, 20262,923.002,970.002,858.002,869.002,869.00-1.41%279,000
Jun 23, 20263,015.003,035.002,910.002,910.002,910.00-3.32%254,900
Jun 22, 20262,997.003,035.002,996.003,010.003,010.000.91%189,600
Jun 19, 20262,971.003,000.002,960.002,983.002,983.000.44%297,500
Jun 18, 20262,960.003,005.002,960.002,970.002,970.000.41%386,400
Jun 17, 20263,035.003,065.002,945.002,958.002,958.00-1.73%315,700
Jun 16, 20263,060.003,085.002,999.003,010.003,010.00-3.06%263,200
Jun 15, 20263,110.003,130.003,075.003,105.003,105.002.14%268,200
Jun 12, 20263,080.003,105.003,015.003,040.003,040.001.81%286,000
Jun 11, 20262,927.003,005.002,893.002,986.002,986.00-2.58%406,300
Jun 10, 20263,090.003,140.003,040.003,065.003,065.00-0.97%273,400
Jun 9, 20263,195.003,195.003,030.003,095.003,095.00-1.28%431,200
Jun 8, 20263,160.003,205.003,090.003,135.003,135.00-3.69%309,300
Jun 5, 20263,195.003,255.003,115.003,255.003,255.002.52%319,100
Jun 4, 20263,230.003,275.003,145.003,175.003,175.00-2.91%226,700
Jun 3, 20263,235.003,290.003,215.003,270.003,270.003.32%269,500
Jun 2, 20263,105.003,190.003,045.003,165.003,165.001.12%278,200
Jun 1, 20263,120.003,145.003,065.003,130.003,130.00-1.11%306,500
May 29, 20263,230.003,270.003,150.003,165.003,165.00-0.78%372,100
May 28, 20263,155.003,195.003,040.003,190.003,190.00-0.31%352,000
May 27, 20263,290.003,325.003,195.003,200.003,200.00-2.74%279,800
May 26, 20263,245.003,320.003,205.003,290.003,290.001.39%252,700
May 25, 20263,190.003,330.003,145.003,245.003,245.006.39%388,000
May 22, 20263,100.003,140.003,035.003,050.003,050.00-0.49%243,300
May 21, 20263,120.003,125.003,030.003,065.003,065.000.49%342,400
May 20, 20263,045.003,070.003,000.003,050.003,050.00-1.13%301,100
May 19, 20263,140.003,140.003,035.003,085.003,085.00-2.06%366,100
May 18, 20263,065.003,200.003,010.003,150.003,150.000.96%476,200
May 15, 20263,050.003,260.003,025.003,120.003,120.002.63%824,000