Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
+105.00 (3.32%)
Jun 3, 2026, 3:30 PM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,969.003,080.002,907.003,040.003,040.003.02%551,900
May 13, 20262,939.002,965.002,911.002,951.002,951.00-0.30%310,800
May 12, 20262,928.002,971.002,901.002,960.002,960.002.00%235,900
May 11, 20262,956.002,966.002,869.002,902.002,902.00-0.89%269,300
May 8, 20262,854.002,928.002,820.002,928.002,928.00-0.07%327,600
May 7, 20262,899.002,939.002,856.002,930.002,930.003.79%352,700
May 1, 20262,703.002,834.002,703.002,823.002,823.00-1.05%279,100
Apr 30, 20262,834.002,854.002,788.002,853.002,853.00-0.52%210,900
Apr 28, 20262,876.002,880.002,838.002,868.002,868.00-0.62%167,000
Apr 27, 20262,876.002,909.002,838.002,886.002,886.000.98%197,500
Apr 24, 20262,847.002,879.002,831.002,858.002,858.000.11%162,700
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, 20262,580.002,663.002,571.002,656.002,656.00-0.78%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