Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,037.50
-3.50 (-0.34%)
Sep 9, 2025, 3:30 PM JST
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,047.50 | 1,053.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.38% | 2,731,600 |
| Sep 5, 2025 | 1,040.50 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.43% | 2,803,400 |
| Sep 4, 2025 | 1,048.50 | 1,053.50 | 1,038.00 | 1,040.50 | 1,040.50 | -0.72% | 3,947,300 |
| Sep 3, 2025 | 1,053.00 | 1,064.50 | 1,046.50 | 1,048.00 | 1,048.00 | -1.18% | 3,159,500 |
| Sep 2, 2025 | 1,076.00 | 1,080.00 | 1,057.50 | 1,060.50 | 1,060.50 | -1.44% | 3,010,100 |
| Sep 1, 2025 | 1,070.00 | 1,084.00 | 1,068.00 | 1,076.00 | 1,076.00 | 0.23% | 1,886,400 |
| Aug 29, 2025 | 1,073.00 | 1,077.00 | 1,063.50 | 1,073.50 | 1,073.50 | -0.23% | 2,629,600 |
| Aug 28, 2025 | 1,081.00 | 1,083.00 | 1,072.50 | 1,076.00 | 1,076.00 | -0.28% | 2,571,700 |
| Aug 27, 2025 | 1,078.50 | 1,084.50 | 1,066.50 | 1,079.00 | 1,079.00 | -0.28% | 2,429,000 |
| Aug 26, 2025 | 1,080.00 | 1,089.50 | 1,076.50 | 1,082.00 | 1,082.00 | -0.46% | 3,298,200 |
| Aug 25, 2025 | 1,076.00 | 1,094.00 | 1,070.00 | 1,087.00 | 1,087.00 | 1.02% | 3,130,700 |
| Aug 22, 2025 | 1,082.00 | 1,088.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.28% | 3,451,600 |
| Aug 21, 2025 | 1,094.00 | 1,106.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.37% | 3,299,900 |
| Aug 20, 2025 | 1,101.50 | 1,107.50 | 1,086.00 | 1,086.00 | 1,086.00 | -1.41% | 4,472,600 |
| Aug 19, 2025 | 1,118.50 | 1,127.50 | 1,088.50 | 1,101.50 | 1,101.50 | -2.35% | 5,955,100 |
| Aug 18, 2025 | 1,142.00 | 1,146.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.44% | 3,166,400 |
| Aug 15, 2025 | 1,116.50 | 1,138.50 | 1,116.00 | 1,133.00 | 1,133.00 | 1.48% | 5,089,400 |
| Aug 14, 2025 | 1,151.00 | 1,156.50 | 1,114.50 | 1,116.50 | 1,116.50 | -3.46% | 7,135,600 |
| Aug 13, 2025 | 1,183.50 | 1,186.50 | 1,150.00 | 1,156.50 | 1,156.50 | -2.24% | 8,011,000 |
| Aug 12, 2025 | 1,171.00 | 1,188.50 | 1,111.50 | 1,183.00 | 1,183.00 | -10.45% | 16,555,700 |
| Aug 8, 2025 | 1,337.50 | 1,352.00 | 1,311.50 | 1,321.00 | 1,321.00 | 0.11% | 5,157,400 |
| Aug 7, 2025 | 1,316.50 | 1,320.50 | 1,302.50 | 1,319.50 | 1,319.50 | 1.00% | 3,015,700 |
| Aug 6, 2025 | 1,297.50 | 1,319.00 | 1,294.00 | 1,306.50 | 1,306.50 | 0.69% | 2,837,300 |
| Aug 5, 2025 | 1,296.00 | 1,314.00 | 1,294.50 | 1,297.50 | 1,297.50 | 1.25% | 2,866,400 |
| Aug 4, 2025 | 1,273.00 | 1,281.50 | 1,255.00 | 1,281.50 | 1,281.50 | -0.39% | 2,151,400 |
| 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 |