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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,950	2,968	2,968	2,987	2,916	277,200
February 19, 2026	3,005	2,971	2,971	3,015	2,971	269,700
February 18, 2026	2,970	2,989	2,989	3,040	2,965	259,800
February 17, 2026	2,975	2,980	2,980	3,030	2,966	245,300
February 16, 2026	2,983	2,979	2,979	2,997	2,944	329,900
February 13, 2026	3,060	2,892	2,892	3,105	2,863	880,200
February 12, 2026	3,090	3,130	3,130	3,145	3,080	376,600
February 10, 2026	3,030	3,050	3,050	3,075	3,005	329,200
February 09, 2026	3,015	3,055	3,055	3,065	2,971	542,600
February 06, 2026	2,851	2,930	2,930	2,930	2,818	331,800
February 05, 2026	2,916	2,868	2,868	2,990	2,843	414,500
February 04, 2026	2,805	2,866	2,866	2,899	2,793	509,800
February 03, 2026	2,779	2,789	2,789	2,819	2,756	363,700
February 02, 2026	2,731	2,769	2,769	2,805	2,720	472,400
January 30, 2026	2,817	2,732	2,732	2,828	2,711	553,500
January 29, 2026	2,815	2,816	2,816	2,834	2,756	352,700
January 28, 2026	2,855	2,808	2,808	2,855	2,786	291,400
January 27, 2026	2,821	2,855	2,855	2,886	2,808	380,600
January 26, 2026	2,794	2,822	2,822	2,837	2,785	392,100
January 23, 2026	2,785	2,821	2,821	2,823	2,775	257,600
January 22, 2026	2,777	2,773	2,773	2,785	2,755	215,300
January 21, 2026	2,710	2,747	2,747	2,760	2,710	208,000
January 20, 2026	2,773	2,772	2,772	2,783	2,730	233,600
January 19, 2026	2,744	2,754	2,754	2,786	2,728	198,000
January 16, 2026	2,747	2,771	2,771	2,780	2,725	263,500
January 15, 2026	2,740	2,747	2,747	2,779	2,724	344,100
January 14, 2026	2,716	2,749	2,749	2,750	2,700	238,700
January 13, 2026	2,704	2,699	2,699	2,720	2,679	341,100
January 09, 2026	2,649	2,629	2,629	2,657	2,602	317,000
January 08, 2026	2,630	2,629	2,629	2,703	2,622	390,300
January 07, 2026	2,621	2,634	2,634	2,667	2,604	348,500
January 06, 2026	2,596	2,619	2,619	2,643	2,594	276,200
January 05, 2026	2,550	2,561	2,561	2,583	2,544	219,400
December 30, 2025	2,528	2,550	2,550	2,569	2,522	187,800
December 29, 2025	2,519	2,578	2,578	2,595	2,510	331,900
December 26, 2025	2,502	2,500	2,500	2,525	2,481	242,700
December 25, 2025	2,501	2,490	2,490	2,513	2,472	135,800
December 24, 2025	2,496	2,492	2,492	2,525	2,486	168,400
December 23, 2025	2,480	2,485	2,485	2,493	2,460	112,800
December 22, 2025	2,490	2,479	2,479	2,508	2,472	248,200
December 19, 2025	2,444	2,453	2,453	2,464	2,437	185,100
December 18, 2025	2,475	2,450	2,450	2,475	2,443	148,300
December 17, 2025	2,452	2,475	2,475	2,484	2,420	181,400
December 16, 2025	2,488	2,434	2,434	2,491	2,424	132,700
December 15, 2025	2,465	2,471	2,471	2,473	2,434	227,500
December 12, 2025	2,500	2,480	2,480	2,500	2,456	179,800
December 11, 2025	2,525	2,458	2,458	2,535	2,447	184,200
December 10, 2025	2,500	2,505	2,505	2,522	2,480	216,500
December 09, 2025	2,456	2,481	2,481	2,493	2,453	176,100
December 08, 2025	2,459	2,463	2,463	2,522	2,442	270,100
December 05, 2025	2,418	2,425	2,425	2,430	2,402	139,200
December 04, 2025	2,405	2,423	2,423	2,433	2,395	207,900
December 03, 2025	2,432	2,403	2,403	2,438	2,381	226,300
December 02, 2025	2,447	2,432	2,432	2,460	2,422	154,400
December 01, 2025	2,480	2,428	2,428	2,484	2,428	218,400
November 28, 2025	2,431	2,454	2,454	2,468	2,425	190,300
November 27, 2025	2,425	2,415	2,415	2,438	2,408	177,500
November 26, 2025	2,383	2,421	2,421	2,424	2,374	253,400
November 25, 2025	2,364	2,384	2,384	2,398	2,344	207,300
November 21, 2025	2,299	2,338	2,338	2,345	2,288	341,500

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