Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
3.680
+0.050 (1.38%)
At close: Jul 17, 2026
NPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.38 | 3.68 | 3.22 | 3.68 | 3.68 | 1.38% | 2,043 |
| Jul 16, 2026 | 3.35 | 3.63 | 3.33 | 3.63 | 3.63 | 9.17% | 9,445 |
| Jul 15, 2026 | 3.47 | 3.62 | 3.12 | 3.33 | 3.33 | -9.40% | 2,291 |
| Jul 14, 2026 | 3.52 | 3.67 | 3.23 | 3.67 | 3.67 | 3.09% | 3,822 |
| Jul 13, 2026 | 3.27 | 3.56 | 3.27 | 3.56 | 3.56 | 6.43% | 2,929 |
| Jul 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -8.36% | 183 |
| Jul 9, 2026 | 3.32 | 3.65 | 3.10 | 3.65 | 3.65 | 12.87% | 5,273 |
| Jul 8, 2026 | 3.08 | 3.23 | 3.08 | 3.23 | 3.23 | -6.26% | 1,448 |
| Jul 7, 2026 | 3.38 | 3.55 | 3.38 | 3.45 | 3.45 | 2.53% | 27,767 |
| Jul 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 12.54% | 795 |
| Jul 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -11.41% | 386 |
| Jul 1, 2026 | 3.15 | 3.38 | 3.15 | 3.38 | 3.38 | 4.01% | 2,687 |
| Jun 30, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | 8.17% | 1,182 |
| Jun 29, 2026 | 3.28 | 3.28 | 3.00 | 3.00 | 3.00 | -7.98% | 3,173 |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 10.51% | 1,795 |
| Jun 25, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -8.81% | 2,379 |
| Jun 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.41% | 447 |
| Jun 22, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -5.00% | 1,067 |
| Jun 18, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -2.70% | 7,646 |
| Jun 17, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 5.56% | 3,185 |
| Jun 16, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 3.24% | 322 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.76% | 584 |
| Jun 12, 2026 | 2.93 | 3.21 | 2.93 | 3.21 | 3.21 | 11.07% | 575 |
| Jun 11, 2026 | 3.40 | 3.40 | 2.89 | 2.89 | 2.89 | -5.25% | 3,140 |
| Jun 10, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -4.45% | 915 |
| Jun 9, 2026 | 3.18 | 3.19 | 3.08 | 3.19 | 3.19 | 9.04% | 1,450 |
| Jun 8, 2026 | 3.07 | 3.07 | 2.93 | 2.93 | 2.93 | -3.70% | 2,420 |
| Jun 5, 2026 | 3.05 | 3.30 | 3.04 | 3.04 | 3.04 | 1.33% | 4,798 |
| Jun 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.12% | 32,578 |
| Jun 3, 2026 | 3.42 | 3.80 | 3.23 | 3.23 | 3.23 | 0.70% | 35,659 |
| Jun 2, 2026 | 3.13 | 3.40 | 3.13 | 3.21 | 3.21 | -3.68% | 7,956 |
| Jun 1, 2026 | 3.32 | 3.51 | 3.32 | 3.33 | 3.33 | -0.60% | 5,654 |
| May 29, 2026 | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | -0.07% | 11,735 |
| May 28, 2026 | 3.33 | 3.51 | 3.33 | 3.35 | 3.35 | 1.90% | 31,860 |
| May 27, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 6.16% | 676 |
| May 26, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.10 | -6.09% | 1,432 |
| May 20, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.90% | 667 |
| May 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.06% | 1,491 |
| May 15, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 3,142 |
| May 14, 2026 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 15.40% | 2,794 |
| May 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -10.03% | 429 |
| May 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 678 |
| May 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | 1,332 |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | 537 |
| May 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.48% | 151 |
| May 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | 409 |
| May 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 10.60% | 459 |
| Apr 30, 2026 | 3.11 | 3.11 | 2.83 | 2.83 | 2.83 | -4.87% | 39,304 |
| Apr 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.80% | 213 |
| Apr 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.52% | 350 |