Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,000.00
+18.70 (1.91%)
At close: Mar 25, 2026
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 996.30 | 1,012.00 | 993.50 | 995.40 | - | 1.44% | 2,555,700 |
| Mar 24, 2026 | 1,001.00 | 1,003.50 | 978.40 | 981.30 | 981.30 | 1.09% | 4,281,900 |
| Mar 23, 2026 | 976.60 | 979.70 | 956.00 | 970.70 | 970.70 | -1.80% | 6,752,100 |
| Mar 19, 2026 | 1,006.50 | 1,012.00 | 985.70 | 988.50 | 988.50 | -3.98% | 7,204,700 |
| Mar 18, 2026 | 1,021.50 | 1,037.00 | 1,017.00 | 1,029.50 | 1,029.50 | 0.49% | 2,837,200 |
| Mar 17, 2026 | 1,050.50 | 1,057.50 | 1,020.50 | 1,024.50 | 1,024.50 | -1.73% | 2,875,000 |
| Mar 16, 2026 | 1,045.50 | 1,064.00 | 1,042.50 | 1,042.50 | 1,042.50 | -0.71% | 4,363,200 |
| Mar 13, 2026 | 1,044.00 | 1,054.50 | 1,039.00 | 1,050.00 | 1,050.00 | -0.28% | 3,650,000 |
| Mar 12, 2026 | 1,034.50 | 1,054.50 | 1,032.50 | 1,053.00 | 1,053.00 | -0.14% | 3,973,000 |
| Mar 11, 2026 | 1,060.00 | 1,066.50 | 1,050.00 | 1,054.50 | 1,054.50 | 0.43% | 2,601,600 |
| Mar 10, 2026 | 1,041.50 | 1,056.50 | 1,026.50 | 1,050.00 | 1,050.00 | 2.94% | 5,121,400 |
| Mar 9, 2026 | 991.50 | 1,021.50 | 991.50 | 1,020.00 | 1,020.00 | -4.49% | 6,162,500 |
| Mar 6, 2026 | 1,052.50 | 1,076.00 | 1,042.00 | 1,068.00 | 1,068.00 | 1.71% | 4,139,100 |
| Mar 5, 2026 | 1,063.50 | 1,074.50 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 5,069,400 |
| Mar 4, 2026 | 1,032.00 | 1,056.50 | 1,028.00 | 1,040.00 | 1,040.00 | -4.10% | 5,956,500 |
| Mar 3, 2026 | 1,097.00 | 1,115.50 | 1,073.50 | 1,084.50 | 1,084.50 | -4.32% | 5,297,200 |
| Mar 2, 2026 | 1,141.50 | 1,145.50 | 1,110.00 | 1,133.50 | 1,133.50 | -2.03% | 6,377,500 |
| Feb 27, 2026 | 1,131.00 | 1,166.00 | 1,129.00 | 1,157.00 | 1,157.00 | 1.09% | 5,551,400 |
| Feb 26, 2026 | 1,143.50 | 1,152.50 | 1,137.00 | 1,144.50 | 1,144.50 | -0.04% | 3,091,300 |
| Feb 25, 2026 | 1,165.50 | 1,169.00 | 1,141.50 | 1,145.00 | 1,145.00 | -1.12% | 3,703,200 |
| Feb 24, 2026 | 1,158.00 | 1,169.00 | 1,145.00 | 1,158.00 | 1,158.00 | - | 4,101,300 |
| Feb 20, 2026 | 1,175.00 | 1,180.50 | 1,135.50 | 1,158.00 | 1,158.00 | -3.78% | 5,998,500 |
| Feb 19, 2026 | 1,232.00 | 1,241.50 | 1,203.50 | 1,203.50 | 1,203.50 | -2.83% | 4,939,900 |
| Feb 18, 2026 | 1,218.00 | 1,238.50 | 1,215.00 | 1,238.50 | 1,238.50 | 0.86% | 3,323,900 |
| Feb 17, 2026 | 1,200.00 | 1,243.00 | 1,196.00 | 1,228.00 | 1,228.00 | 1.66% | 6,195,900 |
| Feb 16, 2026 | 1,200.00 | 1,215.50 | 1,150.50 | 1,208.00 | 1,208.00 | 12.42% | 13,353,200 |
| Feb 13, 2026 | 1,079.00 | 1,083.00 | 1,065.50 | 1,074.50 | 1,074.50 | -0.97% | 6,993,600 |
| Feb 12, 2026 | 1,058.00 | 1,095.00 | 1,053.50 | 1,085.00 | 1,085.00 | 2.94% | 6,845,100 |
| Feb 10, 2026 | 1,047.00 | 1,061.50 | 1,046.00 | 1,054.00 | 1,054.00 | 0.38% | 3,002,500 |
| Feb 9, 2026 | 1,065.50 | 1,066.00 | 1,043.50 | 1,050.00 | 1,050.00 | - | 2,504,900 |
| Feb 6, 2026 | 1,030.00 | 1,051.00 | 1,025.00 | 1,050.00 | 1,050.00 | 0.53% | 4,031,800 |
| Feb 5, 2026 | 1,059.00 | 1,064.00 | 1,041.00 | 1,044.50 | 1,044.50 | 0.24% | 4,223,700 |
| Feb 4, 2026 | 1,030.00 | 1,047.00 | 1,023.00 | 1,042.00 | 1,042.00 | 1.17% | 3,179,400 |
| Feb 3, 2026 | 1,027.00 | 1,036.50 | 1,020.00 | 1,030.00 | 1,030.00 | 0.73% | 2,718,300 |
| Feb 2, 2026 | 1,048.50 | 1,048.50 | 1,019.50 | 1,022.50 | 1,022.50 | -0.20% | 3,282,700 |
| Jan 30, 2026 | 1,018.00 | 1,027.00 | 1,010.00 | 1,024.50 | 1,024.50 | 1.29% | 3,259,500 |
| Jan 29, 2026 | 990.00 | 1,023.00 | 983.80 | 1,011.50 | 1,011.50 | 1.90% | 5,222,700 |
| Jan 28, 2026 | 991.40 | 1,003.50 | 990.30 | 992.60 | 992.60 | -1.58% | 4,135,900 |
| Jan 27, 2026 | 1,000.00 | 1,016.00 | 999.60 | 1,008.50 | 1,008.50 | 0.25% | 3,381,900 |
| Jan 26, 2026 | 1,019.00 | 1,022.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.33% | 4,424,400 |
| Jan 23, 2026 | 1,037.50 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 2,777,700 |
| Jan 22, 2026 | 1,026.00 | 1,043.50 | 1,026.00 | 1,034.00 | 1,034.00 | 1.62% | 4,211,000 |
| Jan 21, 2026 | 1,010.00 | 1,017.50 | 1,007.00 | 1,017.50 | 1,017.50 | -0.78% | 3,035,900 |
| Jan 20, 2026 | 1,030.00 | 1,037.50 | 1,019.50 | 1,025.50 | 1,025.50 | -0.73% | 3,261,900 |
| Jan 19, 2026 | 1,035.00 | 1,041.00 | 1,026.00 | 1,033.00 | 1,033.00 | -1.05% | 2,304,700 |
| Jan 16, 2026 | 1,044.50 | 1,053.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.37% | 3,636,200 |
| Jan 15, 2026 | 1,049.50 | 1,067.00 | 1,049.00 | 1,058.50 | 1,058.50 | 1.00% | 2,952,300 |
| Jan 14, 2026 | 1,055.50 | 1,062.00 | 1,046.50 | 1,048.00 | 1,048.00 | -1.46% | 4,753,500 |
| Jan 13, 2026 | 1,063.00 | 1,078.00 | 1,051.50 | 1,063.50 | 1,063.50 | 0.52% | 4,242,700 |
| Jan 9, 2026 | 1,056.50 | 1,068.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.76% | 4,398,400 |