Nippon Pigment Holdings Company Limited (TYO:4119)
Japan · Delayed Price · Currency is JPY 5,690.00
-340.00 (-5.64%)
Apr 22, 2026, 3:24 PM JST
TYO:4119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6,130.00 | 6,140.00 | 5,840.00 | 5,970.00 | - | -1.00% | 5,400 |
| Apr 21, 2026 | 5,790.00 | 6,030.00 | 5,790.00 | 6,030.00 | 6,030.00 | 3.79% | 7,800 |
| Apr 20, 2026 | 5,680.00 | 5,810.00 | 5,600.00 | 5,810.00 | 5,810.00 | 2.47% | 14,200 |
| Apr 17, 2026 | 5,680.00 | 5,720.00 | 5,520.00 | 5,670.00 | 5,670.00 | -0.18% | 7,600 |
| Apr 16, 2026 | 5,430.00 | 5,750.00 | 5,320.00 | 5,680.00 | 5,680.00 | 4.22% | 11,100 |
| Apr 15, 2026 | 5,340.00 | 5,580.00 | 5,280.00 | 5,450.00 | 5,450.00 | 4.01% | 11,300 |
| Apr 14, 2026 | 5,250.00 | 5,360.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.16% | 2,300 |
| Apr 13, 2026 | 5,250.00 | 5,310.00 | 5,080.00 | 5,180.00 | 5,180.00 | -1.33% | 2,800 |
| Apr 10, 2026 | 5,360.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.05% | 6,500 |
| Apr 9, 2026 | 5,410.00 | 5,410.00 | 5,220.00 | 5,360.00 | 5,360.00 | -0.92% | 5,200 |
| Apr 8, 2026 | 5,400.00 | 5,530.00 | 5,180.00 | 5,410.00 | 5,410.00 | 1.31% | 8,600 |
| Apr 7, 2026 | 5,580.00 | 5,610.00 | 5,330.00 | 5,340.00 | 5,340.00 | -4.47% | 4,400 |
| Apr 6, 2026 | 5,600.00 | 5,630.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 6,500 |
| Apr 3, 2026 | 5,710.00 | 5,710.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.18% | 8,200 |
| Apr 2, 2026 | 5,480.00 | 5,650.00 | 5,400.00 | 5,610.00 | 5,610.00 | 4.28% | 7,700 |
| Apr 1, 2026 | 5,280.00 | 5,440.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.75% | 2,900 |
| Mar 31, 2026 | 5,480.00 | 5,480.00 | 5,200.00 | 5,340.00 | 5,340.00 | -0.74% | 5,900 |
| Mar 30, 2026 | 5,140.00 | 5,440.00 | 5,100.00 | 5,380.00 | 5,380.00 | 0.37% | 14,200 |
| Mar 27, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,360.00 | 5,240.00 | -1.65% | 9,100 |
| Mar 26, 2026 | 5,200.00 | 5,550.00 | 5,200.00 | 5,450.00 | 5,327.99 | 4.81% | 13,800 |
| Mar 25, 2026 | 5,070.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,083.58 | 2.56% | 4,600 |
| Mar 24, 2026 | 4,985.00 | 5,070.00 | 4,940.00 | 5,070.00 | 4,956.49 | 2.42% | 25,800 |
| Mar 23, 2026 | 4,970.00 | 5,060.00 | 4,830.00 | 4,950.00 | 4,839.18 | -6.07% | 12,700 |
| Mar 19, 2026 | 5,140.00 | 5,330.00 | 5,070.00 | 5,270.00 | 5,152.01 | 2.13% | 15,000 |
| Mar 18, 2026 | 5,100.00 | 5,160.00 | 4,955.00 | 5,160.00 | 5,044.48 | 3.20% | 5,500 |
| Mar 17, 2026 | 5,010.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,888.06 | 1.32% | 4,300 |
| Mar 16, 2026 | 5,090.00 | 5,090.00 | 4,885.00 | 4,935.00 | 4,824.51 | -2.85% | 5,600 |
| Mar 13, 2026 | 4,890.00 | 5,150.00 | 4,890.00 | 5,080.00 | 4,966.27 | 2.42% | 7,300 |
| Mar 12, 2026 | 4,910.00 | 5,000.00 | 4,795.00 | 4,960.00 | 4,848.96 | 0.71% | 5,600 |
| Mar 11, 2026 | 4,955.00 | 4,995.00 | 4,880.00 | 4,925.00 | 4,814.74 | -0.40% | 8,300 |
| Mar 10, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,945.00 | 4,834.29 | 4.44% | 8,500 |
| Mar 9, 2026 | 4,655.00 | 4,735.00 | 4,560.00 | 4,735.00 | 4,628.99 | 0.21% | 9,900 |
| Mar 6, 2026 | 4,750.00 | 4,760.00 | 4,670.00 | 4,725.00 | 4,619.22 | 0.43% | 3,400 |
| Mar 5, 2026 | 4,525.00 | 4,740.00 | 4,525.00 | 4,705.00 | 4,599.66 | 6.57% | 5,900 |
| Mar 4, 2026 | 4,625.00 | 4,750.00 | 4,400.00 | 4,415.00 | 4,316.16 | -6.86% | 12,100 |
| Mar 3, 2026 | 4,790.00 | 4,820.00 | 4,740.00 | 4,740.00 | 4,633.88 | -0.63% | 3,000 |
| Mar 2, 2026 | 4,760.00 | 4,830.00 | 4,665.00 | 4,770.00 | 4,663.21 | -1.24% | 6,600 |
| Feb 27, 2026 | 4,645.00 | 4,830.00 | 4,625.00 | 4,830.00 | 4,721.87 | 4.66% | 6,000 |
| Feb 26, 2026 | 4,535.00 | 4,615.00 | 4,535.00 | 4,615.00 | 4,511.68 | 2.21% | 2,600 |
| Feb 25, 2026 | 4,500.00 | 4,515.00 | 4,500.00 | 4,515.00 | 4,413.92 | 0.44% | 3,100 |
| Feb 24, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,495.00 | 4,394.37 | -2.49% | 4,700 |
| Feb 20, 2026 | 4,620.00 | 4,620.00 | 4,560.00 | 4,610.00 | 4,506.79 | -0.22% | 3,100 |
| Feb 19, 2026 | 4,565.00 | 4,650.00 | 4,565.00 | 4,620.00 | 4,516.57 | 1.32% | 1,100 |
| Feb 18, 2026 | 4,420.00 | 4,580.00 | 4,420.00 | 4,560.00 | 4,457.91 | 3.17% | 4,800 |
| Feb 17, 2026 | 4,445.00 | 4,445.00 | 4,415.00 | 4,420.00 | 4,321.04 | -0.56% | 1,500 |
| Feb 16, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,445.00 | 4,345.49 | -0.67% | 6,800 |
| Feb 13, 2026 | 4,085.00 | 4,690.00 | 4,045.00 | 4,475.00 | 4,374.81 | 9.55% | 17,400 |
| Feb 12, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,085.00 | 3,993.54 | 2.38% | 5,900 |
| Feb 10, 2026 | 3,970.00 | 4,000.00 | 3,910.00 | 3,990.00 | 3,900.67 | 1.92% | 4,500 |
| Feb 9, 2026 | 3,970.00 | 3,980.00 | 3,905.00 | 3,915.00 | 3,827.35 | 0.13% | 2,800 |