Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
3.475
-0.175 (-4.79%)
At close: Feb 11, 2026
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.79% | 172 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 178 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.36% | 160 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 21.62% | 634 |
| Jan 28, 2026 | 3.68 | 3.68 | 2.96 | 2.96 | 2.96 | -7.50% | 1,462 |
| Jan 27, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | -2.59% | 54,507 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.66% | 1,258 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -10.11% | 825 |
| Jan 21, 2026 | 3.10 | 3.56 | 2.93 | 3.56 | 3.56 | 15.58% | 1,329 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.08 | 3.08 | 3.08 | -8.61% | 302 |
| Jan 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | 351 |
| Jan 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 5,058 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.34% | 225 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -4.14% | 869 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.70% | 101 |
| Dec 29, 2025 | 3.30 | 3.30 | 3.08 | 3.22 | 3.22 | -1.38% | 3,313 |
| Dec 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.03% | 1,881 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 440 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 100 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 25.90% | 149 |
| Dec 1, 2025 | 3.04 | 3.19 | 2.78 | 2.78 | 2.78 | 2.39% | 1,384 |
| Nov 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -21.30% | 850 |
| Nov 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 8.66% | 717 |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 366 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 13.39% | 352 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 523 |
| Nov 19, 2025 | 3.11 | 3.11 | 2.85 | 2.85 | 2.85 | -8.36% | 5,207 |
| Nov 18, 2025 | 3.11 | 3.11 | 2.83 | 3.11 | 3.11 | -2.96% | 5,169 |
| Nov 17, 2025 | 2.95 | 3.50 | 2.95 | 3.21 | 3.21 | 9.31% | 5,127 |
| Nov 14, 2025 | 3.21 | 3.21 | 2.93 | 2.93 | 2.93 | -5.42% | 1,256 |
| Nov 13, 2025 | 2.91 | 3.10 | 2.91 | 3.10 | 3.10 | -2.82% | 570 |
| Nov 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.58% | 1,113 |
| Nov 6, 2025 | 2.92 | 3.34 | 2.90 | 3.34 | 3.34 | 4.47% | 3,936 |
| Nov 4, 2025 | 2.97 | 3.20 | 2.97 | 3.20 | 3.20 | -0.16% | 1,050 |
| Nov 3, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.63% | 1,306 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 1.43% | 890 |
| Oct 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.71% | 1,581 |
| Oct 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | 557 |
| Oct 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.02% | 1,199 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% | 2,618 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | 3,525 |
| Oct 17, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | 1.50% | 7,831 |
| Oct 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.72% | 164 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.38 | 3.50 | 3.50 | -6.53% | 2,132 |
| Oct 6, 2025 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | 5.92% | 959 |
| Oct 2, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | -2.22% | 1,124 |
| Oct 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 8.41% | 146 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.33 | 3.33 | 3.33 | -6.72% | 434 |
| Sep 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | 360 |
| Sep 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.33% | 195 |