Nippon Light Metal Holdings Company, Ltd. - 5703.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,090	2,100	2,100	2,104	2,077	166,500
October 17, 2025	2,086	2,080	2,080	2,092	2,067	143,000
October 16, 2025	2,098	2,086	2,086	2,124	2,078	211,600
October 15, 2025	2,043	2,079	2,079	2,088	2,039	226,600
October 14, 2025	2,055	2,019	2,019	2,098	2,019	361,500
October 10, 2025	2,130	2,076	2,076	2,130	2,075	365,100
October 09, 2025	2,140	2,175	2,175	2,180	2,136	280,200
October 08, 2025	2,117	2,136	2,136	2,143	2,111	160,700
October 07, 2025	2,136	2,117	2,117	2,152	2,112	290,600
October 06, 2025	2,211	2,130	2,130	2,220	2,130	446,900
October 03, 2025	2,121	2,168	2,168	2,200	2,117	669,900
October 02, 2025	2,048	2,098	2,098	2,105	2,048	304,100
October 01, 2025	2,071	2,044	2,044	2,081	2,034	346,000
September 30, 2025	2,101	2,100	2,100	2,111	2,071	261,000
September 29, 2025	2,120	2,122	2,122	2,123	2,097	229,700
September 26, 2025	2,140	2,157	2,157	2,159	2,132	240,100
September 25, 2025	2,128	2,150	2,150	2,155	2,126	172,900
September 24, 2025	2,110	2,125	2,125	2,125	2,094	209,200
September 22, 2025	2,105	2,119	2,119	2,129	2,105	244,400
September 19, 2025	2,137	2,105	2,105	2,140	2,085	466,400
September 18, 2025	2,125	2,117	2,117	2,128	2,106	188,800
September 17, 2025	2,159	2,116	2,116	2,172	2,112	427,300
September 16, 2025	2,167	2,163	2,163	2,179	2,152	427,300
September 12, 2025	2,180	2,167	2,167	2,192	2,167	310,300
September 11, 2025	2,120	2,149	2,149	2,162	2,111	431,500
September 10, 2025	2,129	2,112	2,112	2,131	2,102	373,200
September 09, 2025	2,165	2,137	2,137	2,184	2,135	487,400
September 08, 2025	2,204	2,157	2,157	2,210	2,146	546,500
September 05, 2025	2,150	2,186	2,186	2,194	2,142	829,100
September 04, 2025	2,097	2,133	2,133	2,144	2,080	579,900
September 03, 2025	2,068	2,081	2,081	2,100	2,059	549,500
September 02, 2025	2,065	2,052	2,052	2,072	2,043	307,700
September 01, 2025	2,060	2,063	2,063	2,063	2,039	342,600
August 29, 2025	2,049	2,064	2,064	2,068	2,036	527,000
August 28, 2025	2,017	2,041	2,041	2,048	2,016	486,900
August 27, 2025	1,972	2,013	2,013	2,024	1,970	579,400
August 26, 2025	1,995	1,952	1,952	1,995	1,947	371,100
August 25, 2025	2,002	1,998	1,998	2,025	1,982	588,100
August 22, 2025	1,953	1,975	1,975	1,989	1,952	491,700
August 21, 2025	1,894	1,946	1,946	1,949	1,892	523,700
August 20, 2025	1,879	1,882	1,882	1,887	1,870	277,800
August 19, 2025	1,872	1,872	1,872	1,878	1,863	189,100
August 18, 2025	1,868	1,874	1,874	1,879	1,857	227,600
August 15, 2025	1,845	1,879	1,879	1,881	1,834	398,500
August 14, 2025	1,840	1,834	1,834	1,848	1,819	270,500
August 13, 2025	1,824	1,840	1,840	1,841	1,819	334,000
August 12, 2025	1,811	1,817	1,817	1,834	1,811	259,400
August 08, 2025	1,790	1,809	1,809	1,811	1,785	213,900
August 07, 2025	1,795	1,797	1,797	1,811	1,792	225,600
August 06, 2025	1,817	1,802	1,802	1,821	1,802	266,900
August 05, 2025	1,776	1,807	1,807	1,817	1,775	284,800
August 04, 2025	1,735	1,775	1,775	1,775	1,728	290,400
August 01, 2025	1,758	1,775	1,775	1,775	1,735	373,200
July 31, 2025	1,730	1,764	1,764	1,800	1,717	512,100
July 30, 2025	1,715	1,726	1,726	1,731	1,707	197,500
July 29, 2025	1,698	1,715	1,715	1,715	1,693	190,500
July 28, 2025	1,714	1,711	1,711	1,727	1,708	215,100
July 25, 2025	1,697	1,715	1,715	1,719	1,691	262,200
July 24, 2025	1,681	1,705	1,705	1,705	1,681	331,100
July 23, 2025	1,675	1,679	1,679	1,691	1,671	336,200

Nippon Light Metal Holdings Company, Ltd. (5703.T) JPX