Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,054.00
+4.00 (0.38%)
At close: Feb 10, 2026
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,060.00 | 1,068.50 | 1,045.00 | 1,050.00 | 1,050.00 | -0.66% | 5,302,300 |
| Jan 7, 2026 | 1,053.50 | 1,072.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.09% | 4,721,800 |
| Jan 6, 2026 | 1,049.50 | 1,056.00 | 1,044.50 | 1,056.00 | 1,056.00 | 1.05% | 3,117,100 |
| Jan 5, 2026 | 1,057.00 | 1,057.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.24% | 4,021,900 |
| Dec 30, 2025 | 1,045.00 | 1,050.50 | 1,040.00 | 1,047.50 | 1,047.50 | 0.14% | 2,337,800 |
| Dec 29, 2025 | 1,058.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.85% | 2,469,500 |
| Dec 26, 2025 | 1,049.50 | 1,055.00 | 1,044.00 | 1,055.00 | 1,047.00 | 1.88% | 2,584,600 |
| Dec 25, 2025 | 1,053.00 | 1,053.00 | 1,030.50 | 1,035.50 | 1,027.65 | -1.10% | 1,725,200 |
| Dec 24, 2025 | 1,052.00 | 1,060.00 | 1,043.00 | 1,047.00 | 1,039.06 | -0.48% | 2,337,800 |
| Dec 23, 2025 | 1,049.00 | 1,064.50 | 1,048.00 | 1,052.00 | 1,044.02 | 0.72% | 2,882,600 |
| Dec 22, 2025 | 1,040.00 | 1,049.00 | 1,032.00 | 1,044.50 | 1,036.58 | 0.43% | 4,401,700 |
| Dec 19, 2025 | 1,046.50 | 1,049.00 | 1,038.00 | 1,040.00 | 1,032.11 | 0.39% | 4,963,400 |
| Dec 18, 2025 | 1,034.00 | 1,037.50 | 1,028.50 | 1,036.00 | 1,028.14 | 0.88% | 3,724,500 |
| Dec 17, 2025 | 1,035.00 | 1,035.00 | 1,019.50 | 1,027.00 | 1,019.21 | -0.15% | 4,660,300 |
| Dec 16, 2025 | 1,031.50 | 1,039.00 | 1,024.50 | 1,028.50 | 1,020.70 | -1.25% | 5,313,600 |
| Dec 15, 2025 | 1,046.00 | 1,048.50 | 1,035.00 | 1,041.50 | 1,033.60 | -0.05% | 3,250,400 |
| Dec 12, 2025 | 1,040.00 | 1,046.00 | 1,032.50 | 1,042.00 | 1,034.10 | 1.96% | 4,224,600 |
| Dec 11, 2025 | 1,027.00 | 1,028.00 | 1,019.00 | 1,022.00 | 1,014.25 | 0.10% | 2,431,300 |
| Dec 10, 2025 | 1,011.00 | 1,026.00 | 1,011.00 | 1,021.00 | 1,013.26 | 0.79% | 3,912,800 |
| Dec 9, 2025 | 1,016.00 | 1,020.50 | 1,009.00 | 1,013.00 | 1,005.32 | 0.15% | 2,148,400 |
| Dec 8, 2025 | 1,004.50 | 1,011.50 | 998.10 | 1,011.50 | 1,003.83 | 0.60% | 3,179,900 |
| Dec 5, 2025 | 1,000.00 | 1,008.50 | 997.30 | 1,005.50 | 997.88 | -0.35% | 2,443,200 |
| Dec 4, 2025 | 988.50 | 1,014.00 | 987.00 | 1,009.00 | 1,001.35 | 0.90% | 3,675,900 |
| Dec 3, 2025 | 998.40 | 1,003.00 | 990.30 | 1,000.00 | 992.42 | -0.55% | 3,246,100 |
| Dec 2, 2025 | 1,008.50 | 1,015.50 | 997.60 | 1,005.50 | 997.88 | -1.18% | 3,472,400 |
| Dec 1, 2025 | 1,019.00 | 1,025.00 | 1,010.50 | 1,017.50 | 1,009.78 | -0.05% | 3,353,100 |
| Nov 28, 2025 | 1,027.50 | 1,029.00 | 1,009.00 | 1,018.00 | 1,010.28 | 0.10% | 2,928,800 |
| Nov 27, 2025 | 1,005.00 | 1,018.50 | 1,000.00 | 1,017.00 | 1,009.29 | 1.74% | 4,229,400 |