Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,286.50
+0.50 (0.04%)
Aug 1, 2025, 3:30 PM JST
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,296.50 | 1,306.00 | 1,280.50 | 1,286.50 | 1,286.50 | 0.04% | 2,818,300 |
| Jul 31, 2025 | 1,270.00 | 1,294.50 | 1,259.00 | 1,286.00 | 1,286.00 | 2.59% | 4,512,500 |
| Jul 30, 2025 | 1,254.00 | 1,267.50 | 1,242.50 | 1,253.50 | 1,253.50 | -0.36% | 20,915,900 |
| Jul 29, 2025 | 1,273.50 | 1,278.00 | 1,254.00 | 1,258.00 | 1,258.00 | -2.82% | 3,312,400 |
| Jul 28, 2025 | 1,307.00 | 1,310.00 | 1,285.50 | 1,294.50 | 1,294.50 | -0.42% | 2,222,100 |
| Jul 25, 2025 | 1,286.50 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.12% | 2,085,500 |
| Jul 24, 2025 | 1,299.50 | 1,307.50 | 1,292.50 | 1,301.50 | 1,301.50 | 1.13% | 3,142,000 |
| Jul 23, 2025 | 1,223.00 | 1,299.00 | 1,223.00 | 1,287.00 | 1,287.00 | 5.02% | 5,517,500 |
| Jul 22, 2025 | 1,210.00 | 1,226.50 | 1,192.00 | 1,225.50 | 1,225.50 | 2.25% | 3,201,000 |
| Jul 18, 2025 | 1,207.50 | 1,213.50 | 1,197.50 | 1,198.50 | 1,198.50 | -0.21% | 2,039,900 |
| Jul 17, 2025 | 1,210.50 | 1,220.50 | 1,198.50 | 1,201.00 | 1,201.00 | -1.11% | 2,639,400 |
| Jul 16, 2025 | 1,242.00 | 1,246.50 | 1,214.50 | 1,214.50 | 1,214.50 | -0.53% | 2,130,100 |
| Jul 15, 2025 | 1,240.00 | 1,243.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.49% | 2,070,500 |
| Jul 14, 2025 | 1,232.00 | 1,239.50 | 1,223.00 | 1,227.00 | 1,227.00 | -0.41% | 2,285,700 |
| Jul 11, 2025 | 1,210.00 | 1,241.50 | 1,210.00 | 1,232.00 | 1,232.00 | 2.41% | 3,610,400 |
| Jul 10, 2025 | 1,191.00 | 1,203.00 | 1,178.50 | 1,203.00 | 1,203.00 | 1.13% | 3,564,900 |
| Jul 9, 2025 | 1,199.00 | 1,208.00 | 1,183.50 | 1,189.50 | 1,189.50 | 0.17% | 2,780,700 |
| Jul 8, 2025 | 1,190.00 | 1,205.50 | 1,173.50 | 1,187.50 | 1,187.50 | 0.68% | 3,432,600 |
| Jul 7, 2025 | 1,167.50 | 1,179.50 | 1,156.50 | 1,179.50 | 1,179.50 | 0.90% | 2,059,400 |
| Jul 4, 2025 | 1,170.00 | 1,177.00 | 1,160.50 | 1,169.00 | 1,169.00 | -0.09% | 1,552,300 |
| Jul 3, 2025 | 1,146.50 | 1,176.00 | 1,137.50 | 1,170.00 | 1,170.00 | 2.18% | 2,252,400 |
| Jul 2, 2025 | 1,157.50 | 1,160.00 | 1,138.50 | 1,145.00 | 1,145.00 | -0.48% | 2,579,700 |
| Jul 1, 2025 | 1,159.50 | 1,169.50 | 1,143.00 | 1,150.50 | 1,150.50 | -0.82% | 1,938,200 |
| Jun 30, 2025 | 1,155.00 | 1,168.00 | 1,151.50 | 1,160.00 | 1,160.00 | 0.30% | 2,382,300 |
| Jun 27, 2025 | 1,159.50 | 1,164.50 | 1,153.50 | 1,156.50 | 1,156.50 | 0.35% | 2,336,800 |
| Jun 26, 2025 | 1,134.00 | 1,167.00 | 1,134.00 | 1,152.50 | 1,144.50 | 1.05% | 3,768,300 |
| Jun 25, 2025 | 1,128.00 | 1,143.50 | 1,120.50 | 1,140.50 | 1,132.58 | 0.44% | 2,388,100 |
| Jun 24, 2025 | 1,123.00 | 1,151.50 | 1,118.00 | 1,135.50 | 1,127.62 | 2.76% | 3,617,700 |
| Jun 23, 2025 | 1,100.00 | 1,110.50 | 1,092.00 | 1,105.00 | 1,097.33 | -0.58% | 1,849,600 |
| Jun 20, 2025 | 1,140.00 | 1,140.50 | 1,107.00 | 1,111.50 | 1,103.78 | -2.50% | 4,751,000 |
| Jun 19, 2025 | 1,125.00 | 1,144.00 | 1,113.00 | 1,140.00 | 1,132.09 | 1.51% | 2,386,700 |
| Jun 18, 2025 | 1,120.00 | 1,127.00 | 1,109.50 | 1,123.00 | 1,115.20 | 0.85% | 2,310,200 |
| Jun 17, 2025 | 1,111.00 | 1,119.00 | 1,109.50 | 1,113.50 | 1,105.77 | 0.36% | 1,373,500 |
| Jun 16, 2025 | 1,113.50 | 1,119.00 | 1,107.00 | 1,109.50 | 1,101.80 | 0.59% | 1,731,100 |
| Jun 13, 2025 | 1,116.50 | 1,128.00 | 1,085.50 | 1,103.00 | 1,095.34 | -1.87% | 2,732,400 |
| Jun 12, 2025 | 1,127.50 | 1,133.00 | 1,111.50 | 1,124.00 | 1,116.20 | -1.49% | 3,034,100 |
| Jun 11, 2025 | 1,147.00 | 1,151.50 | 1,134.00 | 1,141.00 | 1,133.08 | -0.35% | 2,541,900 |
| Jun 10, 2025 | 1,140.00 | 1,154.50 | 1,133.00 | 1,145.00 | 1,137.05 | 0.31% | 3,466,500 |
| Jun 9, 2025 | 1,144.00 | 1,150.00 | 1,124.50 | 1,141.50 | 1,133.58 | 4.29% | 3,929,900 |
| Jun 6, 2025 | 1,098.50 | 1,112.50 | 1,092.00 | 1,094.50 | 1,086.90 | -0.27% | 1,960,300 |
| Jun 5, 2025 | 1,077.50 | 1,097.50 | 1,073.50 | 1,097.50 | 1,089.88 | 0.83% | 2,064,100 |
| Jun 4, 2025 | 1,096.00 | 1,096.50 | 1,080.00 | 1,088.50 | 1,080.94 | -0.64% | 2,369,800 |
| Jun 3, 2025 | 1,097.50 | 1,109.00 | 1,086.00 | 1,095.50 | 1,087.90 | 0.97% | 2,905,600 |
| Jun 2, 2025 | 1,078.50 | 1,095.50 | 1,077.50 | 1,085.00 | 1,077.47 | -0.41% | 1,770,900 |
| May 30, 2025 | 1,053.00 | 1,091.00 | 1,051.00 | 1,089.50 | 1,081.94 | 1.49% | 3,935,400 |
| May 29, 2025 | 1,068.00 | 1,084.00 | 1,067.00 | 1,073.50 | 1,066.05 | 0.51% | 1,833,000 |
| May 28, 2025 | 1,075.00 | 1,076.50 | 1,067.50 | 1,068.00 | 1,060.59 | 0.38% | 1,963,000 |
| May 27, 2025 | 1,057.00 | 1,064.00 | 1,052.00 | 1,064.00 | 1,056.61 | -0.33% | 1,473,900 |
| May 26, 2025 | 1,053.00 | 1,067.50 | 1,049.00 | 1,067.50 | 1,060.09 | 0.95% | 1,238,200 |
| May 23, 2025 | 1,045.00 | 1,066.00 | 1,039.50 | 1,057.50 | 1,050.16 | 1.78% | 1,806,300 |