Nippon Light Metal Holdings Company, Ltd. (5703.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1,781.00 | 1,792.00 | 1,770.00 | 1,781.00 | 1,781.00 | 308,100 |
| 20 June 2024 | 1,756.00 | 1,770.00 | 1,749.00 | 1,765.00 | 1,765.00 | 148,700 |
| 19 June 2024 | 1,765.00 | 1,781.00 | 1,758.00 | 1,767.00 | 1,767.00 | 109,300 |
| 18 June 2024 | 1,799.00 | 1,799.00 | 1,758.00 | 1,766.00 | 1,766.00 | 145,800 |
| 17 June 2024 | 1,800.00 | 1,801.00 | 1,776.00 | 1,791.00 | 1,791.00 | 179,400 |
| 14 June 2024 | 1,829.00 | 1,847.00 | 1,806.00 | 1,806.00 | 1,806.00 | 241,600 |
| 13 June 2024 | 1,850.00 | 1,862.00 | 1,830.00 | 1,830.00 | 1,830.00 | 247,800 |
| 12 June 2024 | 1,801.00 | 1,839.00 | 1,801.00 | 1,835.00 | 1,835.00 | 194,300 |
| 11 June 2024 | 1,831.00 | 1,835.00 | 1,802.00 | 1,802.00 | 1,802.00 | 109,000 |
| 10 June 2024 | 1,805.00 | 1,820.00 | 1,798.00 | 1,818.00 | 1,818.00 | 146,000 |
| 07 June 2024 | 1,821.00 | 1,827.00 | 1,805.00 | 1,808.00 | 1,808.00 | 129,900 |
| 06 June 2024 | 1,840.00 | 1,845.00 | 1,817.00 | 1,826.00 | 1,826.00 | 172,600 |
| 05 June 2024 | 1,857.00 | 1,859.00 | 1,813.00 | 1,818.00 | 1,818.00 | 269,400 |
| 04 June 2024 | 1,899.00 | 1,899.00 | 1,868.00 | 1,879.00 | 1,879.00 | 186,200 |
| 03 June 2024 | 1,896.00 | 1,918.00 | 1,895.00 | 1,906.00 | 1,906.00 | 187,900 |
| 31 May 2024 | 1,885.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 254,900 |
| 30 May 2024 | 1,870.00 | 1,889.00 | 1,856.00 | 1,885.00 | 1,885.00 | 166,500 |
| 29 May 2024 | 1,857.00 | 1,904.00 | 1,856.00 | 1,890.00 | 1,890.00 | 266,200 |
| 28 May 2024 | 1,857.00 | 1,866.00 | 1,844.00 | 1,846.00 | 1,846.00 | 144,300 |
| 27 May 2024 | 1,852.00 | 1,859.00 | 1,836.00 | 1,852.00 | 1,852.00 | 157,900 |
| 24 May 2024 | 1,818.00 | 1,868.00 | 1,815.00 | 1,863.00 | 1,863.00 | 218,200 |
| 23 May 2024 | 1,865.00 | 1,891.00 | 1,839.00 | 1,874.00 | 1,874.00 | 244,700 |
| 22 May 2024 | 1,914.00 | 1,914.00 | 1,886.00 | 1,895.00 | 1,895.00 | 209,500 |
| 21 May 2024 | 1,940.00 | 1,960.00 | 1,914.00 | 1,914.00 | 1,914.00 | 282,700 |
| 20 May 2024 | 1,915.00 | 1,945.00 | 1,908.00 | 1,932.00 | 1,932.00 | 346,000 |
| 17 May 2024 | 1,887.00 | 1,919.00 | 1,855.00 | 1,908.00 | 1,908.00 | 438,500 |
| 16 May 2024 | 1,936.00 | 1,936.00 | 1,844.00 | 1,847.00 | 1,847.00 | 515,400 |
| 15 May 2024 | 1,899.00 | 1,976.00 | 1,820.00 | 1,950.00 | 1,950.00 | 998,400 |
| 14 May 2024 | 1,875.00 | 1,887.00 | 1,848.00 | 1,887.00 | 1,887.00 | 227,500 |
| 13 May 2024 | 1,870.00 | 1,887.00 | 1,860.00 | 1,876.00 | 1,876.00 | 206,400 |
| 10 May 2024 | 1,858.00 | 1,885.00 | 1,857.00 | 1,880.00 | 1,880.00 | 173,500 |
| 09 May 2024 | 1,849.00 | 1,869.00 | 1,840.00 | 1,856.00 | 1,856.00 | 166,200 |
| 08 May 2024 | 1,850.00 | 1,872.00 | 1,845.00 | 1,855.00 | 1,855.00 | 144,900 |
| 07 May 2024 | 1,866.00 | 1,872.00 | 1,849.00 | 1,865.00 | 1,865.00 | 144,800 |
| 02 May 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,846.00 | 1,846.00 | 199,300 |
| 01 May 2024 | 1,873.00 | 1,873.00 | 1,848.00 | 1,856.00 | 1,856.00 | 137,000 |
| 30 Apr 2024 | 1,871.00 | 1,892.00 | 1,865.00 | 1,876.00 | 1,876.00 | 162,900 |
| 26 Apr 2024 | 1,867.00 | 1,867.00 | 1,837.00 | 1,864.00 | 1,864.00 | 166,100 |
| 25 Apr 2024 | 1,851.00 | 1,858.00 | 1,839.00 | 1,850.00 | 1,850.00 | 114,500 |
| 24 Apr 2024 | 1,866.00 | 1,872.00 | 1,848.00 | 1,857.00 | 1,857.00 | 131,200 |
| 23 Apr 2024 | 1,880.00 | 1,882.00 | 1,860.00 | 1,867.00 | 1,867.00 | 135,900 |
| 22 Apr 2024 | 1,883.00 | 1,898.00 | 1,867.00 | 1,879.00 | 1,879.00 | 175,100 |
| 19 Apr 2024 | 1,887.00 | 1,898.00 | 1,853.00 | 1,864.00 | 1,864.00 | 246,600 |
| 18 Apr 2024 | 1,857.00 | 1,896.00 | 1,853.00 | 1,886.00 | 1,886.00 | 214,900 |
| 17 Apr 2024 | 1,880.00 | 1,888.00 | 1,837.00 | 1,854.00 | 1,854.00 | 248,500 |
| 16 Apr 2024 | 1,917.00 | 1,917.00 | 1,857.00 | 1,866.00 | 1,866.00 | 301,500 |
| 15 Apr 2024 | 1,847.00 | 1,925.00 | 1,842.00 | 1,925.00 | 1,925.00 | 599,700 |
| 12 Apr 2024 | 1,862.00 | 1,862.00 | 1,841.00 | 1,851.00 | 1,851.00 | 136,800 |
| 11 Apr 2024 | 1,834.00 | 1,867.00 | 1,827.00 | 1,859.00 | 1,859.00 | 176,800 |
| 10 Apr 2024 | 1,848.00 | 1,868.00 | 1,838.00 | 1,853.00 | 1,853.00 | 267,800 |
| 09 Apr 2024 | 1,838.00 | 1,848.00 | 1,834.00 | 1,845.00 | 1,845.00 | 269,000 |
| 08 Apr 2024 | 1,837.00 | 1,843.00 | 1,804.00 | 1,826.00 | 1,826.00 | 185,900 |
| 05 Apr 2024 | 1,801.00 | 1,842.00 | 1,801.00 | 1,835.00 | 1,835.00 | 272,000 |
| 04 Apr 2024 | 1,815.00 | 1,828.00 | 1,792.00 | 1,817.00 | 1,817.00 | 356,200 |
| 03 Apr 2024 | 1,780.00 | 1,818.00 | 1,778.00 | 1,799.00 | 1,799.00 | 281,200 |
| 02 Apr 2024 | 1,781.00 | 1,792.00 | 1,767.00 | 1,777.00 | 1,777.00 | 186,300 |
| 01 Apr 2024 | 1,834.00 | 1,834.00 | 1,780.00 | 1,787.00 | 1,787.00 | 270,800 |
| 29 Mar 2024 | 1,785.00 | 1,828.00 | 1,785.00 | 1,820.00 | 1,820.00 | 80,600 |
| 28 Mar 2024 | 1,812.00 | 1,824.00 | 1,782.00 | 1,790.00 | 1,790.00 | 223,200 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 1,855.00 | 1,862.00 | 1,843.00 | 1,849.00 | 1,809.00 | 262,500 |
| 26 Mar 2024 | 1,840.00 | 1,854.00 | 1,840.00 | 1,846.00 | 1,806.06 | 164,300 |
| 25 Mar 2024 | 1,841.00 | 1,855.00 | 1,837.00 | 1,842.00 | 1,802.15 | 237,000 |
| 22 Mar 2024 | 1,855.00 | 1,859.00 | 1,832.00 | 1,847.00 | 1,807.04 | 213,200 |
| 21 Mar 2024 | 1,850.00 | 1,857.00 | 1,842.00 | 1,849.00 | 1,809.00 | 418,600 |
| 19 Mar 2024 | 1,810.00 | 1,844.00 | 1,810.00 | 1,840.00 | 1,800.19 | 224,200 |
| 18 Mar 2024 | 1,831.00 | 1,834.00 | 1,809.00 | 1,814.00 | 1,774.76 | 167,800 |
| 15 Mar 2024 | 1,792.00 | 1,834.00 | 1,779.00 | 1,810.00 | 1,770.84 | 692,000 |
| 14 Mar 2024 | 1,777.00 | 1,794.00 | 1,772.00 | 1,792.00 | 1,753.23 | 196,400 |
| 13 Mar 2024 | 1,776.00 | 1,781.00 | 1,744.00 | 1,762.00 | 1,723.88 | 196,300 |
| 12 Mar 2024 | 1,771.00 | 1,772.00 | 1,740.00 | 1,760.00 | 1,721.93 | 219,300 |
| 11 Mar 2024 | 1,780.00 | 1,786.00 | 1,743.00 | 1,756.00 | 1,718.01 | 181,200 |
| 08 Mar 2024 | 1,785.00 | 1,800.00 | 1,781.00 | 1,794.00 | 1,755.19 | 297,500 |
| 07 Mar 2024 | 1,790.00 | 1,809.00 | 1,775.00 | 1,790.00 | 1,751.28 | 291,100 |
| 06 Mar 2024 | 1,735.00 | 1,786.00 | 1,735.00 | 1,782.00 | 1,743.45 | 262,700 |
| 05 Mar 2024 | 1,760.00 | 1,760.00 | 1,732.00 | 1,754.00 | 1,716.06 | 152,000 |
| 04 Mar 2024 | 1,759.00 | 1,776.00 | 1,748.00 | 1,760.00 | 1,721.93 | 237,700 |
| 01 Mar 2024 | 1,721.00 | 1,761.00 | 1,721.00 | 1,757.00 | 1,718.99 | 178,900 |
| 29 Feb 2024 | 1,760.00 | 1,764.00 | 1,719.00 | 1,728.00 | 1,690.62 | 269,100 |
| 28 Feb 2024 | 1,758.00 | 1,783.00 | 1,753.00 | 1,768.00 | 1,729.75 | 199,200 |
| 27 Feb 2024 | 1,721.00 | 1,761.00 | 1,717.00 | 1,757.00 | 1,718.99 | 343,800 |
| 26 Feb 2024 | 1,722.00 | 1,723.00 | 1,707.00 | 1,711.00 | 1,673.99 | 191,400 |
| 22 Feb 2024 | 1,725.00 | 1,727.00 | 1,706.00 | 1,714.00 | 1,676.92 | 189,300 |
| 21 Feb 2024 | 1,728.00 | 1,734.00 | 1,705.00 | 1,709.00 | 1,672.03 | 261,400 |
| 20 Feb 2024 | 1,738.00 | 1,743.00 | 1,722.00 | 1,728.00 | 1,690.62 | 204,900 |
| 19 Feb 2024 | 1,708.00 | 1,738.00 | 1,708.00 | 1,737.00 | 1,699.42 | 213,700 |
| 16 Feb 2024 | 1,715.00 | 1,736.00 | 1,700.00 | 1,708.00 | 1,671.05 | 374,300 |
| 15 Feb 2024 | 1,720.00 | 1,724.00 | 1,697.00 | 1,703.00 | 1,666.16 | 194,300 |
| 14 Feb 2024 | 1,719.00 | 1,719.00 | 1,700.00 | 1,715.00 | 1,677.90 | 244,300 |
| 13 Feb 2024 | 1,705.00 | 1,724.00 | 1,695.00 | 1,723.00 | 1,685.73 | 275,900 |
| 09 Feb 2024 | 1,695.00 | 1,703.00 | 1,685.00 | 1,691.00 | 1,654.42 | 322,400 |
| 08 Feb 2024 | 1,711.00 | 1,713.00 | 1,686.00 | 1,707.00 | 1,670.07 | 342,900 |
| 07 Feb 2024 | 1,717.00 | 1,726.00 | 1,711.00 | 1,722.00 | 1,684.75 | 182,400 |
| 06 Feb 2024 | 1,730.00 | 1,730.00 | 1,704.00 | 1,718.00 | 1,680.83 | 347,100 |
| 05 Feb 2024 | 1,739.00 | 1,748.00 | 1,719.00 | 1,742.00 | 1,704.31 | 353,400 |
| 02 Feb 2024 | 1,798.00 | 1,798.00 | 1,734.00 | 1,739.00 | 1,701.38 | 388,400 |
| 01 Feb 2024 | 1,800.00 | 1,804.00 | 1,747.00 | 1,749.00 | 1,711.16 | 609,800 |
| 31 Jan 2024 | 1,801.00 | 1,868.00 | 1,775.00 | 1,824.00 | 1,784.54 | 690,300 |
| 30 Jan 2024 | 1,818.00 | 1,821.00 | 1,807.00 | 1,814.00 | 1,774.76 | 208,700 |
| 29 Jan 2024 | 1,816.00 | 1,832.00 | 1,815.00 | 1,821.00 | 1,781.61 | 149,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.