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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,294	2,349	2,349	2,360	2,283	359,400
November 19, 2025	2,297	2,271	2,271	2,300	2,241	255,400
November 18, 2025	2,321	2,292	2,292	2,323	2,280	340,500
November 17, 2025	2,300	2,321	2,321	2,349	2,291	363,600
November 14, 2025	2,240	2,298	2,298	2,298	2,236	193,200
November 13, 2025	2,290	2,271	2,271	2,299	2,268	187,900
November 12, 2025	2,239	2,283	2,283	2,296	2,226	324,600
November 11, 2025	2,242	2,223	2,223	2,243	2,215	163,900
November 10, 2025	2,199	2,229	2,229	2,242	2,198	286,500
November 07, 2025	2,164	2,181	2,181	2,186	2,140	168,200
November 06, 2025	2,132	2,185	2,185	2,195	2,128	290,900
November 05, 2025	2,128	2,137	2,137	2,159	2,090	390,800
November 04, 2025	2,244	2,171	2,171	2,250	2,171	472,500
October 31, 2025	2,150	2,250	2,250	2,250	2,119	681,900
October 30, 2025	2,116	2,143	2,143	2,172	2,098	345,900
October 29, 2025	2,119	2,109	2,109	2,119	2,093	161,000
October 28, 2025	2,177	2,093	2,093	2,177	2,093	240,500
October 27, 2025	2,176	2,186	2,186	2,193	2,170	165,100
October 24, 2025	2,146	2,170	2,170	2,170	2,130	175,800
October 23, 2025	2,095	2,131	2,131	2,131	2,088	177,500
October 22, 2025	2,087	2,104	2,104	2,108	2,070	114,000
October 21, 2025	2,113	2,083	2,083	2,117	2,081	174,700
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

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