Nippon Pigment Holdings Company Limited (TYO:4119)
Japan · Delayed Price · Currency is JPY 5,300.00
+100.00 (1.92%)
Jun 4, 2026, 11:01 AM JST
TYO:4119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,270.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.70% | 8,100 |
| Jun 2, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | -3.82% | 5,800 |
| Jun 1, 2026 | 5,840.00 | 5,840.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.14% | 1,900 |
| May 29, 2026 | 5,760.00 | 5,900.00 | 5,760.00 | 5,860.00 | 5,860.00 | 1.74% | 1,200 |
| May 28, 2026 | 5,830.00 | 5,830.00 | 5,660.00 | 5,760.00 | 5,760.00 | -1.20% | 700 |
| May 27, 2026 | 5,710.00 | 5,830.00 | 5,650.00 | 5,830.00 | 5,830.00 | 1.92% | 3,700 |
| May 26, 2026 | 5,720.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,720.00 | - | 1,200 |
| May 25, 2026 | 5,750.00 | 5,800.00 | 5,610.00 | 5,720.00 | 5,720.00 | -3.87% | 4,700 |
| May 22, 2026 | 6,020.00 | 6,150.00 | 5,910.00 | 5,950.00 | 5,950.00 | -1.16% | 1,800 |
| May 21, 2026 | 5,880.00 | 6,020.00 | 5,820.00 | 6,020.00 | 6,020.00 | 1.69% | 3,900 |
| May 20, 2026 | 6,060.00 | 6,120.00 | 5,770.00 | 5,920.00 | 5,920.00 | -2.15% | 5,400 |
| May 19, 2026 | 6,050.00 | 6,210.00 | 5,890.00 | 6,050.00 | 6,050.00 | - | 6,000 |
| May 18, 2026 | 5,600.00 | 6,060.00 | 5,590.00 | 6,050.00 | 6,050.00 | 6.89% | 11,600 |
| May 15, 2026 | 5,590.00 | 5,660.00 | 5,420.00 | 5,660.00 | 5,660.00 | -0.53% | 6,100 |
| May 14, 2026 | 5,300.00 | 5,690.00 | 5,200.00 | 5,690.00 | 5,690.00 | 7.36% | 9,400 |
| May 13, 2026 | 5,080.00 | 5,300.00 | 5,080.00 | 5,300.00 | 5,300.00 | 4.33% | 1,900 |
| May 12, 2026 | 5,170.00 | 5,170.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.55% | 3,700 |
| May 11, 2026 | 5,330.00 | 5,330.00 | 5,130.00 | 5,160.00 | 5,160.00 | -3.19% | 4,000 |
| May 8, 2026 | 5,740.00 | 5,740.00 | 5,210.00 | 5,330.00 | 5,330.00 | -6.33% | 16,100 |
| May 7, 2026 | 5,680.00 | 5,830.00 | 5,670.00 | 5,690.00 | 5,690.00 | -1.56% | 3,000 |
| May 1, 2026 | 5,860.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,780.00 | -1.37% | 1,300 |
| Apr 30, 2026 | 5,770.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,860.00 | 2.99% | 5,700 |
| Apr 28, 2026 | 5,660.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | 1.43% | 1,800 |
| Apr 27, 2026 | 5,860.00 | 5,950.00 | 5,610.00 | 5,610.00 | 5,610.00 | -4.27% | 5,500 |
| Apr 24, 2026 | 5,920.00 | 6,000.00 | 5,680.00 | 5,860.00 | 5,860.00 | -1.01% | 4,900 |
| Apr 23, 2026 | 5,830.00 | 6,100.00 | 5,790.00 | 5,920.00 | 5,920.00 | 4.04% | 12,200 |
| Apr 22, 2026 | 6,130.00 | 6,140.00 | 5,690.00 | 5,690.00 | 5,690.00 | -5.64% | 9,200 |
| 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 | 2.67% | 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 |