Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
3.895
+0.005 (0.13%)
At close: Aug 10, 2026
NPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | 214 |
| Aug 7, 2026 | 3.77 | 3.89 | 3.75 | 3.89 | 3.89 | -7.60% | 20,416 |
| Aug 5, 2026 | 3.53 | 4.21 | 3.53 | 4.21 | 4.21 | 0.48% | 801 |
| Aug 4, 2026 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 8.69% | 1,190 |
| Aug 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.11% | 984 |
| Jul 31, 2026 | 3.80 | 4.15 | 3.80 | 4.15 | 4.15 | 0.24% | 1,959 |
| Jul 30, 2026 | 3.98 | 4.14 | 3.81 | 4.14 | 4.14 | -1.66% | 1,605 |
| Jul 29, 2026 | 3.54 | 4.21 | 3.54 | 4.21 | 4.21 | 5.25% | 1,245 |
| Jul 28, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 11.11% | 1,555 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 734 |
| Jul 24, 2026 | 3.44 | 3.75 | 3.20 | 3.75 | 3.75 | 8.23% | 9,870 |
| Jul 23, 2026 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | -5.84% | 2,316 |
| Jul 22, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -4.91% | 949 |
| Jul 21, 2026 | 3.59 | 3.87 | 3.35 | 3.87 | 3.87 | 3.20% | 2,152 |
| Jul 20, 2026 | 3.60 | 3.75 | 3.44 | 3.75 | 3.75 | 1.90% | 2,504 |
| 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 |