Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.230 (-4.97%)
Nov 6, 2026, 9:30 AM EST
NPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 3.68% | 1,266 |
| Nov 6, 2026 | 4.36 | 4.51 | 4.36 | 4.40 | 4.40 | -4.97% | 1,164 |
| Nov 5, 2026 | 4.23 | 4.63 | 4.23 | 4.63 | 4.63 | 12.65% | 664 |
| Nov 4, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 1.87% | 1,616 |
| Nov 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -0.14% | 548 |
| Nov 2, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 6.32% | 2,767 |
| Oct 30, 2026 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -6.06% | 656 |
| Oct 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.62% | 389 |
| Oct 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 411 |
| Oct 27, 2026 | 3.64 | 4.20 | 3.64 | 4.00 | 4.00 | -4.53% | 1,943 |
| Oct 26, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | -3.46% | 729 |
| Oct 23, 2026 | 3.81 | 4.34 | 3.81 | 4.34 | 4.34 | 0.93% | 860 |
| Oct 22, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 7.50% | 944 |
| Oct 21, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 10.19% | 1,055 |
| Oct 20, 2026 | 4.32 | 4.32 | 3.63 | 3.63 | 3.63 | -9.93% | 2,692 |
| Oct 19, 2026 | 4.21 | 4.21 | 4.03 | 4.03 | 4.03 | -8.82% | 1,415 |
| Oct 16, 2026 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 1.61% | 953 |
| Oct 15, 2026 | 3.50 | 4.35 | 3.50 | 4.35 | 4.35 | -0.91% | 549 |
| Oct 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | 351 |
| Oct 13, 2026 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 2.83% | 1,590 |
| Oct 12, 2026 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | -0.24% | 1,911 |
| Oct 8, 2026 | 3.73 | 4.25 | 3.73 | 4.25 | 4.25 | 2.66% | 1,071 |
| Oct 7, 2026 | 3.88 | 4.14 | 3.88 | 4.14 | 4.14 | 0.49% | 603 |
| Oct 6, 2026 | 3.62 | 4.12 | 3.62 | 4.12 | 4.12 | 8.42% | 428 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.09% | 421 |
| Oct 2, 2026 | 3.90 | 4.09 | 3.75 | 4.09 | 4.09 | 11.14% | 977 |
| Oct 1, 2026 | 3.80 | 3.86 | 3.61 | 3.68 | 3.68 | -8.68% | 7,704 |
| Sep 29, 2026 | 3.64 | 4.03 | 3.64 | 4.03 | 4.03 | -2.18% | 4,150 |
| Sep 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 6.19% | 211 |
| Sep 25, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 16.17% | 7,002 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -10.93% | 1,881 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.54% | 453 |
| Sep 22, 2026 | 3.77 | 4.10 | 3.77 | 4.10 | 4.10 | 11.11% | 608 |
| Sep 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -7.75% | 5,184 |
| Sep 18, 2026 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | -1.72% | 383 |
| Sep 17, 2026 | 3.76 | 4.07 | 3.61 | 4.07 | 4.07 | 15.06% | 1,701 |
| Sep 16, 2026 | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | 6.55% | 3,451 |
| Sep 15, 2026 | 3.79 | 3.79 | 3.32 | 3.32 | 3.32 | -8.67% | 1,836 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.79% | 613 |
| Sep 11, 2026 | 3.58 | 3.90 | 3.58 | 3.90 | 3.90 | -1.02% | 1,323 |
| Sep 10, 2026 | 3.63 | 3.94 | 3.47 | 3.94 | 3.94 | -1.50% | 1,085 |
| Sep 9, 2026 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | 1.27% | 986 |
| Sep 8, 2026 | 3.63 | 3.95 | 3.63 | 3.95 | 3.95 | 11.27% | 838 |
| Sep 4, 2026 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 3.65% | 3,403 |
| Sep 3, 2026 | 3.67 | 3.67 | 3.43 | 3.43 | 3.43 | -3.79% | 2,289 |
| Sep 2, 2026 | 3.56 | 3.63 | 3.40 | 3.56 | 3.56 | 4.71% | 2,171 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.40 | 3.40 | 3.40 | -11.69% | 821 |
| Aug 31, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.72% | 641 |
| Aug 27, 2026 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -7.23% | 531 |
| Aug 26, 2026 | 3.76 | 4.08 | 3.76 | 4.08 | 4.08 | 4.21% | 4,401 |