Nippon Paint Holdings Co., Ltd. (NPPHY)
OTCMKTS · Delayed Price · Currency is USD
3.400
-0.450 (-11.69%)
At close: Sep 1, 2026
NPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.10 | 4.10 | 3.66 | 3.92 | 3.92 | 3.30% | 28,023 |
| Aug 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -8.01% | 2,041 |
| Aug 21, 2026 | 3.79 | 4.12 | 3.79 | 4.12 | 4.12 | 10.90% | 824 |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.75% | 208 |
| Aug 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -11.78% | 388 |
| Aug 17, 2026 | 3.75 | 4.33 | 3.75 | 4.33 | 4.33 | 1.88% | 2,511 |
| Aug 14, 2026 | 4.03 | 4.25 | 3.91 | 4.25 | 4.25 | -0.70% | 1,454 |
| Aug 13, 2026 | 4.27 | 4.28 | 3.91 | 4.28 | 4.28 | -3.60% | 1,485 |
| Aug 12, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 14.43% | 1,268 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.39% | 441 |
| 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 |