Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
3.330
-0.020 (-0.60%)
At close: Jun 1, 2026
NPPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 2.98 | 3.31 | 2.98 | 3.31 | 3.31 | 6.69% | 1,523 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.14% | 175 |
| Apr 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.76% | 377 |
| Apr 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 8.33% | 396 |
| Apr 20, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -9.15% | 27,557 |
| Apr 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.87% | 662 |
| Apr 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.38% | 366 |
| Apr 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -7.38% | 770 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | 7.60% | 6,439 |
| Mar 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.21% | 553 |
| Mar 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.02% | 2,043 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -4.87% | 949 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 5.92% | 585 |
| Mar 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -7.44% | 368 |
| Mar 13, 2026 | 3.08 | 3.45 | 3.08 | 3.32 | 3.32 | 4.16% | 1,713 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.41% | 359 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | 2.96% | 520 |
| Mar 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -7.10% | 331 |
| Mar 3, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | -3.77% | 4,984 |
| Mar 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.11% | 1,562 |
| Feb 27, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 0.27% | 754 |
| Feb 24, 2026 | 4.00 | 4.00 | 3.69 | 3.69 | 3.69 | -1.73% | 707 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.70% | 702 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.23% | 1,197 |
| Feb 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.82% | 2,761 |
| Feb 17, 2026 | 4.01 | 4.19 | 3.90 | 4.19 | 4.19 | 13.55% | 1,369 |
| Feb 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 12.16% | 219 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.29 | 3.29 | 3.29 | -5.32% | 1,190 |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.79% | 232 |
| 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 |