Nippon Pigment Holdings Company Limited (TYO:4119)
Japan · Delayed Price · Currency is JPY 5,360.00
-90.00 (-1.65%)
Mar 27, 2026, 3:30 PM JST
TYO:4119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.65% | 9,100 |
| Mar 26, 2026 | 5,200.00 | 5,550.00 | 5,200.00 | 5,450.00 | 5,450.00 | 4.81% | 13,800 |
| Mar 25, 2026 | 5,070.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,200.00 | 2.56% | 4,600 |
| Mar 24, 2026 | 4,985.00 | 5,070.00 | 4,940.00 | 5,070.00 | 5,070.00 | 2.42% | 25,800 |
| Mar 23, 2026 | 4,970.00 | 5,060.00 | 4,830.00 | 4,950.00 | 4,950.00 | -6.07% | 12,700 |
| Mar 19, 2026 | 5,140.00 | 5,330.00 | 5,070.00 | 5,270.00 | 5,270.00 | 2.13% | 15,000 |
| Mar 18, 2026 | 5,100.00 | 5,160.00 | 4,955.00 | 5,160.00 | 5,160.00 | 3.20% | 5,500 |
| Mar 17, 2026 | 5,010.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.32% | 4,300 |
| Mar 16, 2026 | 5,090.00 | 5,090.00 | 4,885.00 | 4,935.00 | 4,935.00 | -2.85% | 5,600 |
| Mar 13, 2026 | 4,890.00 | 5,150.00 | 4,890.00 | 5,080.00 | 5,080.00 | 2.42% | 7,300 |
| Mar 12, 2026 | 4,910.00 | 5,000.00 | 4,795.00 | 4,960.00 | 4,960.00 | 0.71% | 5,600 |
| Mar 11, 2026 | 4,955.00 | 4,995.00 | 4,880.00 | 4,925.00 | 4,925.00 | -0.40% | 8,300 |
| Mar 10, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,945.00 | 4,945.00 | 4.44% | 8,500 |
| Mar 9, 2026 | 4,655.00 | 4,735.00 | 4,560.00 | 4,735.00 | 4,735.00 | 0.21% | 9,900 |
| Mar 6, 2026 | 4,750.00 | 4,760.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.43% | 3,400 |
| Mar 5, 2026 | 4,525.00 | 4,740.00 | 4,525.00 | 4,705.00 | 4,705.00 | 6.57% | 5,900 |
| Mar 4, 2026 | 4,625.00 | 4,750.00 | 4,400.00 | 4,415.00 | 4,415.00 | -6.86% | 12,100 |
| Mar 3, 2026 | 4,790.00 | 4,820.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.63% | 3,000 |
| Mar 2, 2026 | 4,760.00 | 4,830.00 | 4,665.00 | 4,770.00 | 4,770.00 | -1.24% | 6,600 |
| Feb 27, 2026 | 4,645.00 | 4,830.00 | 4,625.00 | 4,830.00 | 4,830.00 | 4.66% | 6,000 |
| Feb 26, 2026 | 4,535.00 | 4,615.00 | 4,535.00 | 4,615.00 | 4,615.00 | 2.21% | 2,600 |
| Feb 25, 2026 | 4,500.00 | 4,515.00 | 4,500.00 | 4,515.00 | 4,515.00 | 0.44% | 3,100 |
| Feb 24, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,495.00 | 4,495.00 | -2.49% | 4,700 |
| Feb 20, 2026 | 4,620.00 | 4,620.00 | 4,560.00 | 4,610.00 | 4,610.00 | -0.22% | 3,100 |
| Feb 19, 2026 | 4,565.00 | 4,650.00 | 4,565.00 | 4,620.00 | 4,620.00 | 1.32% | 1,100 |
| Feb 18, 2026 | 4,420.00 | 4,580.00 | 4,420.00 | 4,560.00 | 4,560.00 | 3.17% | 4,800 |
| Feb 17, 2026 | 4,445.00 | 4,445.00 | 4,415.00 | 4,420.00 | 4,420.00 | -0.56% | 1,500 |
| Feb 16, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,445.00 | 4,445.00 | -0.67% | 6,800 |
| Feb 13, 2026 | 4,085.00 | 4,690.00 | 4,045.00 | 4,475.00 | 4,475.00 | 9.55% | 17,400 |
| Feb 12, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,085.00 | 4,085.00 | 2.38% | 5,900 |
| Feb 10, 2026 | 3,970.00 | 4,000.00 | 3,910.00 | 3,990.00 | 3,990.00 | 1.92% | 4,500 |
| Feb 9, 2026 | 3,970.00 | 3,980.00 | 3,905.00 | 3,915.00 | 3,915.00 | 0.13% | 2,800 |
| Feb 6, 2026 | 3,960.00 | 3,960.00 | 3,900.00 | 3,910.00 | 3,910.00 | -0.89% | 5,600 |
| Feb 5, 2026 | 3,940.00 | 3,980.00 | 3,925.00 | 3,945.00 | 3,945.00 | 0.25% | 1,800 |
| Feb 4, 2026 | 3,970.00 | 3,985.00 | 3,875.00 | 3,935.00 | 3,935.00 | -0.13% | 6,100 |
| Feb 3, 2026 | 3,970.00 | 3,970.00 | 3,915.00 | 3,940.00 | 3,940.00 | 1.03% | 2,900 |
| Feb 2, 2026 | 3,885.00 | 3,930.00 | 3,885.00 | 3,900.00 | 3,900.00 | 0.39% | 1,400 |
| Jan 30, 2026 | 3,910.00 | 3,910.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.51% | 1,700 |
| Jan 29, 2026 | 3,925.00 | 3,950.00 | 3,860.00 | 3,905.00 | 3,905.00 | 1.30% | 3,200 |
| Jan 28, 2026 | 3,840.00 | 3,855.00 | 3,840.00 | 3,855.00 | 3,855.00 | - | 600 |
| Jan 27, 2026 | 3,845.00 | 3,855.00 | 3,845.00 | 3,855.00 | 3,855.00 | 0.26% | 1,500 |
| Jan 26, 2026 | 3,895.00 | 3,895.00 | 3,845.00 | 3,845.00 | 3,845.00 | -1.28% | 3,700 |
| Jan 23, 2026 | 3,950.00 | 3,950.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.76% | 3,000 |
| Jan 22, 2026 | 3,865.00 | 3,925.00 | 3,855.00 | 3,925.00 | 3,925.00 | 1.82% | 2,900 |
| Jan 21, 2026 | 3,870.00 | 3,940.00 | 3,850.00 | 3,855.00 | 3,855.00 | -1.41% | 3,700 |
| Jan 20, 2026 | 3,890.00 | 3,910.00 | 3,870.00 | 3,910.00 | 3,910.00 | 0.51% | 2,000 |
| Jan 19, 2026 | 3,910.00 | 3,910.00 | 3,870.00 | 3,890.00 | 3,890.00 | 0.78% | 1,700 |
| Jan 16, 2026 | 3,855.00 | 3,865.00 | 3,840.00 | 3,860.00 | 3,860.00 | -0.64% | 2,800 |
| Jan 15, 2026 | 3,910.00 | 3,910.00 | 3,845.00 | 3,885.00 | 3,885.00 | 0.91% | 2,000 |
| Jan 14, 2026 | 3,895.00 | 3,920.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.53% | 3,500 |