Skip to main content
logo
Nippon Pigment Holdings Company Limited (TYO:4119)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
-325.00 (-6.86%)
Mar 4, 2026, 3:30 PM JST

TYO:4119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,625.004,750.004,400.004,415.00--6.86%12,100
Mar 3, 20264,790.004,820.004,740.004,740.004,740.00-0.63%3,000
Mar 2, 20264,760.004,830.004,665.004,770.004,770.00-1.24%6,600
Feb 27, 20264,645.004,830.004,625.004,830.004,830.004.66%6,000
Feb 26, 20264,535.004,615.004,535.004,615.004,615.002.21%2,600
Feb 25, 20264,500.004,515.004,500.004,515.004,515.000.44%3,100
Feb 24, 20264,620.004,620.004,495.004,495.004,495.00-2.49%4,700
Feb 20, 20264,620.004,620.004,560.004,610.004,610.00-0.22%3,100
Feb 19, 20264,565.004,650.004,565.004,620.004,620.001.32%1,100
Feb 18, 20264,420.004,580.004,420.004,560.004,560.003.17%4,800
Feb 17, 20264,445.004,445.004,415.004,420.004,420.00-0.56%1,500
Feb 16, 20264,450.004,450.004,300.004,445.004,445.00-0.67%6,800
Feb 13, 20264,085.004,690.004,045.004,475.004,475.009.55%17,400
Feb 12, 20264,000.004,100.004,000.004,085.004,085.002.38%5,900
Feb 10, 20263,970.004,000.003,910.003,990.003,990.001.92%4,500
Feb 9, 20263,970.003,980.003,905.003,915.003,915.000.13%2,800
Feb 6, 20263,960.003,960.003,900.003,910.003,910.00-0.89%5,600
Feb 5, 20263,940.003,980.003,925.003,945.003,945.000.25%1,800
Feb 4, 20263,970.003,985.003,875.003,935.003,935.00-0.13%6,100
Feb 3, 20263,970.003,970.003,915.003,940.003,940.001.03%2,900
Feb 2, 20263,885.003,930.003,885.003,900.003,900.000.39%1,400
Jan 30, 20263,910.003,910.003,885.003,885.003,885.00-0.51%1,700
Jan 29, 20263,925.003,950.003,860.003,905.003,905.001.30%3,200
Jan 28, 20263,840.003,855.003,840.003,855.003,855.00-600
Jan 27, 20263,845.003,855.003,845.003,855.003,855.000.26%1,500
Jan 26, 20263,895.003,895.003,845.003,845.003,845.00-1.28%3,700
Jan 23, 20263,950.003,950.003,860.003,895.003,895.00-0.76%3,000
Jan 22, 20263,865.003,925.003,855.003,925.003,925.001.82%2,900
Jan 21, 20263,870.003,940.003,850.003,855.003,855.00-1.41%3,700
Jan 20, 20263,890.003,910.003,870.003,910.003,910.000.51%2,000
Jan 19, 20263,910.003,910.003,870.003,890.003,890.000.78%1,700
Jan 16, 20263,855.003,865.003,840.003,860.003,860.00-0.64%2,800
Jan 15, 20263,910.003,910.003,845.003,885.003,885.000.91%2,000
Jan 14, 20263,895.003,920.003,850.003,850.003,850.00-1.53%3,500
Jan 13, 20263,980.003,980.003,880.003,910.003,910.001.82%4,000
Jan 9, 20263,755.003,840.003,755.003,840.003,840.001.45%2,400
Jan 8, 20263,770.003,800.003,770.003,785.003,785.000.40%2,000
Jan 7, 20263,790.003,840.003,770.003,770.003,770.001.07%3,100
Jan 6, 20263,800.003,800.003,730.003,730.003,730.00-0.93%3,100
Jan 5, 20263,705.003,770.003,705.003,765.003,765.003.58%6,100
Dec 30, 20253,555.003,635.003,555.003,635.003,635.002.25%2,800
Dec 29, 20253,515.003,560.003,515.003,555.003,555.001.14%3,100
Dec 26, 20253,570.003,580.003,480.003,515.003,515.00-0.71%5,000
Dec 25, 20253,530.003,575.003,530.003,540.003,540.000.43%3,300
Dec 24, 20253,520.003,550.003,520.003,525.003,525.00-2,800
Dec 23, 20253,475.003,530.003,475.003,525.003,525.000.86%1,900
Dec 22, 20253,435.003,560.003,430.003,495.003,495.001.75%8,800
Dec 19, 20253,425.003,440.003,410.003,435.003,435.00-1,800
Dec 18, 20253,440.003,450.003,405.003,435.003,435.00-1,900
Dec 17, 20253,435.003,435.003,410.003,435.003,435.00-4,000