Nippon Pigment Holdings Company Limited (TYO:4119)
Japan · Delayed Price · Currency is JPY 5,800.00
+130.00 (2.29%)
Jul 14, 2026, 2:51 PM JST
TYO:4119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5,730.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.53% | 500 |
| Jul 13, 2026 | 5,630.00 | 5,770.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.05% | 3,000 |
| Jul 10, 2026 | 5,610.00 | 5,950.00 | 5,610.00 | 5,730.00 | 5,730.00 | 3.99% | 3,300 |
| Jul 9, 2026 | 5,670.00 | 5,730.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.96% | 2,700 |
| Jul 8, 2026 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.81% | 500 |
| Jul 7, 2026 | 5,690.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,520.00 | -2.13% | 2,000 |
| Jul 6, 2026 | 5,510.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 4.83% | 1,400 |
| Jul 3, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -1.65% | 1,600 |
| Jul 2, 2026 | 5,440.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.26% | 3,300 |
| Jun 30, 2026 | 5,590.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.72% | 700 |
| Jun 29, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.24% | 1,400 |
| Jun 26, 2026 | 5,540.00 | 5,650.00 | 5,400.00 | 5,650.00 | 5,650.00 | 2.91% | 10,100 |
| Jun 25, 2026 | 5,300.00 | 5,490.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.58% | 5,600 |
| Jun 24, 2026 | 5,230.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.53% | 1,900 |
| Jun 23, 2026 | 5,280.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.14% | 1,500 |
| Jun 22, 2026 | 5,400.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | -2.22% | 2,400 |
| Jun 18, 2026 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.19% | 900 |
| Jun 17, 2026 | 5,300.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,390.00 | 3.26% | 3,500 |
| Jun 16, 2026 | 4,950.00 | 5,280.00 | 4,910.00 | 5,220.00 | 5,220.00 | 5.45% | 11,500 |
| Jun 15, 2026 | 4,900.00 | 5,160.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1.96% | 8,900 |
| Jun 12, 2026 | 5,150.00 | 5,180.00 | 4,855.00 | 4,855.00 | 4,855.00 | -3.86% | 2,800 |
| Jun 11, 2026 | 4,895.00 | 5,050.00 | 4,840.00 | 5,050.00 | 5,050.00 | 1.71% | 2,600 |
| Jun 10, 2026 | 5,110.00 | 5,150.00 | 4,940.00 | 4,965.00 | 4,965.00 | -1.68% | 5,800 |
| Jun 9, 2026 | 5,030.00 | 5,050.00 | 4,940.00 | 5,050.00 | 5,050.00 | 1.81% | 4,500 |
| Jun 8, 2026 | 4,920.00 | 4,960.00 | 4,920.00 | 4,960.00 | 4,960.00 | -1.20% | 1,800 |
| Jun 5, 2026 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.20% | 2,800 |
| Jun 4, 2026 | 5,200.00 | 5,390.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.65% | 4,500 |
| 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 |