Skip to main content
logo
Nippon Light Metal Holdings Company, Ltd. (TYO:5703)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-60.00 (-1.94%)
Aug 27, 2026, 11:30 AM JST

TYO:5703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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