Nippon Light Metal Holdings Co., Ltd. 5703
TSE · Japan · Non-Energy Minerals
¥2,840.00-46.00 (-1.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,840.00 | -1.59% | ¥2,868.00 | ¥2,892.00 | ¥2,840.00 | 157.50K |
| 2026-10-01 | ¥2,886.00 | -0.76% | ¥2,884.00 | ¥2,903.00 | ¥2,862.00 | 205.80K |
| 2026-09-30 | ¥2,908.00 | +1.08% | ¥2,887.00 | ¥2,922.00 | ¥2,866.00 | 264.00K |
| 2026-09-29 | ¥2,877.00 | -3.26% | ¥2,906.00 | ¥2,916.00 | ¥2,853.00 |
| 254.20K |
| 2026-09-28 | ¥2,974.00 | -0.70% | ¥3,010.00 | ¥3,010.00 | ¥2,965.00 | 244.90K |
| 2026-09-25 | ¥2,995.00 | +0.34% | ¥3,015.00 | ¥3,020.00 | ¥2,987.00 | 253.60K |
| 2026-09-24 | ¥2,985.00 | -1.16% | ¥3,020.00 | ¥3,030.00 | ¥2,985.00 | 272.30K |
| 2026-09-18 | ¥3,020.00 | +0.17% | ¥3,020.00 | ¥3,030.00 | ¥2,986.00 | 256.10K |
| 2026-09-17 | ¥3,015.00 | +0.57% | ¥3,035.00 | ¥3,040.00 | ¥2,993.00 | 168.80K |
| 2026-09-16 | ¥2,998.00 | +2.88% | ¥2,913.00 | ¥2,998.00 | ¥2,890.00 | 277.60K |
| 2026-09-15 | ¥2,914.00 | +0.52% | ¥2,900.00 | ¥2,929.00 | ¥2,892.00 | 188.60K |
| 2026-09-14 | ¥2,899.00 | -0.34% | ¥2,880.00 | ¥2,906.00 | ¥2,849.00 | 257.20K |
| 2026-09-11 | ¥2,909.00 | -2.25% | ¥2,888.00 | ¥2,933.00 | ¥2,846.00 | 324.10K |
| 2026-09-10 | ¥2,976.00 | +0.03% | ¥2,970.00 | ¥2,988.00 | ¥2,945.00 | 253.80K |
| 2026-09-09 | ¥2,975.00 | +1.54% | ¥2,980.00 | ¥3,015.00 | ¥2,934.00 | 259.90K |
| 2026-09-08 | ¥2,930.00 | -3.14% | ¥3,000.00 | ¥3,025.00 | ¥2,930.00 | 320.50K |
| 2026-09-07 | ¥3,025.00 | +0.50% | ¥3,045.00 | ¥3,070.00 | ¥3,020.00 | 175.20K |
| 2026-09-04 | ¥3,010.00 | -0.50% | ¥3,015.00 | ¥3,025.00 | ¥2,987.00 | 195.90K |
| 2026-09-03 | ¥3,025.00 | +0.33% | ¥3,060.00 | ¥3,070.00 | ¥3,010.00 | 171.80K |
| 2026-09-02 | ¥3,015.00 | -3.83% | ¥3,065.00 | ¥3,090.00 | ¥2,989.00 | 255.50K |
| 2026-09-01 | ¥3,135.00 | +3.47% | ¥3,000.00 | ¥3,150.00 | ¥3,000.00 | 233.40K |
| 2026-08-31 | ¥3,030.00 | -0.49% | ¥2,990.00 | ¥3,035.00 | ¥2,977.00 | 229.90K |
| 2026-08-28 | ¥3,045.00 | +0.33% | ¥3,035.00 | ¥3,080.00 | ¥3,020.00 | 151.50K |
| 2026-08-27 | ¥3,035.00 | -1.78% | ¥3,080.00 | ¥3,100.00 | ¥3,015.00 | 202.00K |
| 2026-08-26 | ¥3,090.00 | +2.15% | ¥3,060.00 | ¥3,115.00 | ¥3,035.00 | 181.80K |
| 2026-08-25 | ¥3,025.00 | -0.82% | ¥3,050.00 | ¥3,050.00 | ¥3,000.00 | 152.80K |
| 2026-08-24 | ¥3,050.00 | +0.83% | ¥3,060.00 | ¥3,080.00 | ¥3,035.00 | 208.10K |
| 2026-08-21 | ¥3,025.00 | -0.49% | ¥3,035.00 | ¥3,050.00 | ¥2,987.00 | 173.00K |
| 2026-08-20 | ¥3,040.00 | +1.60% | ¥2,999.00 | ¥3,040.00 | ¥2,970.00 | 298.90K |
| 2026-08-19 | ¥2,992.00 | -3.01% | ¥3,030.00 | ¥3,080.00 | ¥2,963.00 | 386.50K |
| 2026-08-18 | ¥3,085.00 | +2.83% | ¥3,090.00 | ¥3,140.00 | ¥3,055.00 | 312.20K |
| 2026-08-17 | ¥3,000.00 | 0.00% | ¥2,982.00 | ¥3,050.00 | ¥2,977.00 | 174.20K |
| 2026-08-14 | ¥3,000.00 | +2.15% | ¥2,937.00 | ¥3,030.00 | ¥2,937.00 | 345.70K |
| 2026-08-13 | ¥2,937.00 | -0.24% | ¥2,965.00 | ¥3,020.00 | ¥2,930.00 | 287.70K |
| 2026-08-12 | ¥2,944.00 | -0.14% | ¥2,910.00 | ¥2,978.00 | ¥2,908.00 | 212.60K |
| 2026-08-10 | ¥2,948.00 | +1.17% | ¥2,922.00 | ¥2,987.00 | ¥2,917.00 | 310.00K |
| 2026-08-07 | ¥2,914.00 | -0.75% | ¥2,912.00 | ¥2,936.00 | ¥2,873.00 | 231.10K |
| 2026-08-06 | ¥2,936.00 | +0.65% | ¥2,930.00 | ¥2,989.00 | ¥2,916.00 | 281.40K |
| 2026-08-05 | ¥2,917.00 | +4.44% | ¥2,841.00 | ¥2,917.00 | ¥2,811.00 | 372.70K |
| 2026-08-04 | ¥2,793.00 | -1.48% | ¥2,880.00 | ¥2,885.00 | ¥2,738.00 | 709.20K |
| 2026-08-03 | ¥2,835.00 | +4.42% | ¥2,665.00 | ¥2,970.00 | ¥2,633.00 | 1.12M |
| 2026-07-31 | ¥2,715.00 | +4.87% | ¥2,650.00 | ¥2,748.00 | ¥2,626.00 | 623.80K |
| 2026-07-30 | ¥2,589.00 | +0.19% | ¥2,579.00 | ¥2,634.00 | ¥2,554.00 | 346.60K |
| 2026-07-29 | ¥2,584.00 | -1.41% | ¥2,628.00 | ¥2,638.00 | ¥2,530.00 | 449.40K |
| 2026-07-28 | ¥2,621.00 | -2.38% | ¥2,656.00 | ¥2,685.00 | ¥2,601.00 | 368.50K |
| 2026-07-27 | ¥2,685.00 | +1.55% | ¥2,685.00 | ¥2,694.00 | ¥2,628.00 | 344.80K |
| 2026-07-24 | ¥2,644.00 | -2.47% | ¥2,680.00 | ¥2,680.00 | ¥2,636.00 | 313.10K |
| 2026-07-23 | ¥2,711.00 | +0.33% | ¥2,729.00 | ¥2,729.00 | ¥2,693.00 | 261.20K |
| 2026-07-22 | ¥2,702.00 | -0.33% | ¥2,729.00 | ¥2,750.00 | ¥2,692.00 | 283.90K |
| 2026-07-21 | ¥2,711.00 | +2.77% | ¥2,707.00 | ¥2,711.00 | ¥2,644.00 | 282.50K |
| 2026-07-17 | ¥2,638.00 | -3.51% | ¥2,690.00 | ¥2,706.00 | ¥2,591.00 | 373.00K |
| 2026-07-16 | ¥2,734.00 | -0.58% | ¥2,728.00 | ¥2,744.00 | ¥2,715.00 | 227.60K |
| 2026-07-15 | ¥2,750.00 | -0.22% | ¥2,798.00 | ¥2,798.00 | ¥2,726.00 | 266.20K |
| 2026-07-14 | ¥2,756.00 | +2.76% | ¥2,675.00 | ¥2,770.00 | ¥2,645.00 | 361.20K |
| 2026-07-13 | ¥2,682.00 | -0.92% | ¥2,711.00 | ¥2,746.00 | ¥2,659.00 | 267.40K |
| 2026-07-10 | ¥2,707.00 | +2.69% | ¥2,662.00 | ¥2,735.00 | ¥2,662.00 | 493.00K |
| 2026-07-09 | ¥2,636.00 | +0.53% | ¥2,636.00 | ¥2,667.00 | ¥2,617.00 | 347.00K |
| 2026-07-08 | ¥2,622.00 | -2.64% | ¥2,680.00 | ¥2,686.00 | ¥2,620.00 | 396.70K |
| 2026-07-07 | ¥2,693.00 | -2.14% | ¥2,752.00 | ¥2,775.00 | ¥2,681.00 | 321.70K |
| 2026-07-06 | ¥2,752.00 | -0.43% | ¥2,779.00 | ¥2,800.00 | ¥2,733.00 | 228.80K |
| 2026-07-03 | ¥2,764.00 | +1.39% | ¥2,726.00 | ¥2,774.00 | ¥2,708.00 | 247.70K |
| 2026-07-02 | ¥2,726.00 | -0.58% | ¥2,735.00 | ¥2,754.00 | ¥2,701.00 | 285.90K |
| 2026-07-01 | ¥2,742.00 | +0.77% | ¥2,745.00 | ¥2,764.00 | ¥2,717.00 | 402.90K |
| 2026-06-30 | ¥2,721.00 | -2.65% | ¥2,825.00 | ¥2,825.00 | ¥2,719.00 | 420.50K |
| 2026-06-29 | ¥2,795.00 | -0.85% | ¥2,843.00 | ¥2,850.00 | ¥2,745.00 | 352.50K |
| 2026-06-26 | ¥2,819.00 | -0.11% | ¥2,835.00 | ¥2,885.00 | ¥2,790.00 | 341.10K |
| 2026-06-25 | ¥2,822.00 | -1.64% | ¥2,870.00 | ¥2,888.00 | ¥2,817.00 | 328.60K |
| 2026-06-24 | ¥2,869.00 | -1.41% | ¥2,923.00 | ¥2,970.00 | ¥2,858.00 | 279.00K |
| 2026-06-23 | ¥2,910.00 | -3.32% | ¥3,015.00 | ¥3,035.00 | ¥2,910.00 | 254.90K |
| 2026-06-22 | ¥3,010.00 | +0.91% | ¥2,997.00 | ¥3,035.00 | ¥2,996.00 | 189.60K |
| 2026-06-19 | ¥2,983.00 | +0.44% | ¥2,971.00 | ¥3,000.00 | ¥2,960.00 | 297.50K |
| 2026-06-18 | ¥2,970.00 | +0.41% | ¥2,960.00 | ¥3,005.00 | ¥2,960.00 | 386.40K |
| 2026-06-17 | ¥2,958.00 | -1.73% | ¥3,035.00 | ¥3,065.00 | ¥2,945.00 | 315.70K |
| 2026-06-16 | ¥3,010.00 | -3.06% | ¥3,060.00 | ¥3,085.00 | ¥2,999.00 | 263.20K |
| 2026-06-15 | ¥3,105.00 | +2.14% | ¥3,110.00 | ¥3,130.00 | ¥3,075.00 | 268.20K |
| 2026-06-12 | ¥3,040.00 | +1.81% | ¥3,080.00 | ¥3,105.00 | ¥3,015.00 | 286.00K |
| 2026-06-11 | ¥2,986.00 | -2.58% | ¥2,927.00 | ¥3,005.00 | ¥2,893.00 | 406.30K |
| 2026-06-10 | ¥3,065.00 | -0.97% | ¥3,090.00 | ¥3,140.00 | ¥3,040.00 | 273.40K |
| 2026-06-09 | ¥3,095.00 | -1.28% | ¥3,195.00 | ¥3,195.00 | ¥3,030.00 | 431.20K |
| 2026-06-08 | ¥3,135.00 | -3.69% | ¥3,160.00 | ¥3,205.00 | ¥3,090.00 | 309.30K |
| 2026-06-05 | ¥3,255.00 | +2.52% | ¥3,195.00 | ¥3,255.00 | ¥3,115.00 | 319.10K |
| 2026-06-04 | ¥3,175.00 | -2.91% | ¥3,230.00 | ¥3,275.00 | ¥3,145.00 | 226.70K |
| 2026-06-03 | ¥3,270.00 | +3.32% | ¥3,235.00 | ¥3,290.00 | ¥3,215.00 | 269.50K |
| 2026-06-02 | ¥3,165.00 | +1.12% | ¥3,105.00 | ¥3,190.00 | ¥3,045.00 | 278.20K |
| 2026-06-01 | ¥3,130.00 | -1.11% | ¥3,120.00 | ¥3,145.00 | ¥3,065.00 | 306.50K |
| 2026-05-29 | ¥3,165.00 | -0.78% | ¥3,230.00 | ¥3,270.00 | ¥3,150.00 | 372.10K |
| 2026-05-28 | ¥3,190.00 | -0.31% | ¥3,155.00 | ¥3,195.00 | ¥3,040.00 | 352.00K |
| 2026-05-27 | ¥3,200.00 | -2.74% | ¥3,290.00 | ¥3,325.00 | ¥3,195.00 | 279.80K |
| 2026-05-26 | ¥3,290.00 | +1.39% | ¥3,245.00 | ¥3,320.00 | ¥3,205.00 | 252.70K |
| 2026-05-25 | ¥3,245.00 | +6.39% | ¥3,190.00 | ¥3,330.00 | ¥3,145.00 | 388.00K |