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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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