Nippon Pigment Holdings Company Limited (TYO:4119)
Japan · Delayed Price · Currency is JPY 6,170.00
+140.00 (2.32%)
Sep 25, 2026, 3:30 PM JST
TYO:4119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,130.00 | 6,180.00 | 6,130.00 | 6,170.00 | 6,170.00 | 2.32% | 1,300 |
| Sep 24, 2026 | 6,110.00 | 6,110.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.31% | 1,300 |
| Sep 18, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,110.00 | 1.16% | 400 |
| Sep 17, 2026 | 6,040.00 | 6,110.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.67% | 2,900 |
| Sep 16, 2026 | 6,000.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.33% | 500 |
| Sep 15, 2026 | 6,000.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.50% | 1,400 |
| Sep 14, 2026 | 5,930.00 | 6,100.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.17% | 1,100 |
| Sep 11, 2026 | 6,020.00 | 6,020.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.84% | 300 |
| Sep 10, 2026 | 5,910.00 | 5,970.00 | 5,910.00 | 5,970.00 | 5,970.00 | 1.02% | 200 |
| Sep 9, 2026 | 5,980.00 | 6,100.00 | 5,860.00 | 5,910.00 | 5,910.00 | - | 4,000 |
| Sep 8, 2026 | 5,970.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.34% | 3,100 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.17% | 3,600 |
| Sep 4, 2026 | 5,900.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 1.69% | 1,400 |
| Sep 3, 2026 | 6,000.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.84% | 5,000 |
| Sep 2, 2026 | 5,970.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,950.00 | -0.34% | 2,500 |
| Sep 1, 2026 | 5,860.00 | 5,970.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.88% | 800 |
| Aug 31, 2026 | 5,860.00 | 5,860.00 | 5,780.00 | 5,860.00 | 5,860.00 | - | 1,500 |
| Aug 28, 2026 | 5,860.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.85% | 2,100 |
| Aug 27, 2026 | 5,900.00 | 5,920.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.17% | 1,400 |
| Aug 26, 2026 | 5,940.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.17% | 1,700 |
| Aug 25, 2026 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1.02% | 200 |
| Aug 24, 2026 | 5,920.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.84% | 2,700 |
| Aug 21, 2026 | 5,880.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.51% | 1,500 |
| Aug 20, 2026 | 5,860.00 | 5,940.00 | 5,790.00 | 5,890.00 | 5,890.00 | 0.51% | 1,800 |
| Aug 19, 2026 | 5,880.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,860.00 | -0.34% | 700 |
| Aug 18, 2026 | 5,970.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.51% | 2,600 |
| Aug 17, 2026 | 6,010.00 | 6,020.00 | 5,880.00 | 5,970.00 | 5,970.00 | - | 2,200 |
| Aug 14, 2026 | 5,880.00 | 6,120.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.02% | 5,400 |
| Aug 13, 2026 | 5,920.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,910.00 | -0.17% | 2,900 |
| Aug 12, 2026 | 5,780.00 | 5,950.00 | 5,750.00 | 5,920.00 | 5,920.00 | -2.63% | 5,300 |
| Aug 10, 2026 | 6,080.00 | 6,400.00 | 5,660.00 | 6,080.00 | 6,080.00 | 0.50% | 19,500 |
| Aug 7, 2026 | 6,020.00 | 6,060.00 | 5,800.00 | 6,050.00 | 6,050.00 | 0.50% | 2,100 |
| Aug 6, 2026 | 6,010.00 | 6,020.00 | 5,870.00 | 6,020.00 | 6,020.00 | 0.17% | 2,800 |
| Aug 5, 2026 | 5,750.00 | 6,050.00 | 5,750.00 | 6,010.00 | 6,010.00 | 4.52% | 4,800 |
| Aug 4, 2026 | 5,690.00 | 5,750.00 | 5,690.00 | 5,750.00 | 5,750.00 | 1.05% | 700 |
| Aug 3, 2026 | 5,710.00 | 5,750.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.35% | 2,100 |
| Jul 31, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.60% | 100 |
| Jul 30, 2026 | 5,630.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 1,000 |
| Jul 29, 2026 | 5,700.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,630.00 | -1.75% | 4,500 |
| Jul 28, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | -0.87% | 100 |
| Jul 27, 2026 | 5,780.00 | 5,830.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.70% | 1,300 |
| Jul 24, 2026 | 5,820.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.03% | 3,200 |
| Jul 23, 2026 | 5,700.00 | 5,870.00 | 5,700.00 | 5,820.00 | 5,820.00 | 2.46% | 3,000 |
| Jul 21, 2026 | 5,750.00 | 5,830.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 3,200 |
| Jul 17, 2026 | 5,600.00 | 5,710.00 | 5,590.00 | 5,700.00 | 5,700.00 | - | 4,600 |
| Jul 16, 2026 | 5,750.00 | 5,760.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 1,400 |
| Jul 15, 2026 | 5,700.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 700 |
| 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 |