Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,011.50
+0.50 (0.05%)
Oct 24, 2025, 3:30 PM JST
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,015.50 | 1,016.00 | 1,006.00 | 1,011.50 | 1,011.50 | 0.05% | 2,728,200 |
| Oct 23, 2025 | 1,012.00 | 1,018.50 | 1,008.00 | 1,011.00 | 1,011.00 | -0.69% | 3,305,500 |
| Oct 22, 2025 | 1,019.00 | 1,024.50 | 1,014.50 | 1,018.00 | 1,018.00 | 0.15% | 2,577,900 |
| Oct 21, 2025 | 1,022.00 | 1,029.00 | 1,016.00 | 1,016.50 | 1,016.50 | -0.34% | 3,637,800 |
| Oct 20, 2025 | 1,019.50 | 1,026.50 | 1,012.50 | 1,020.00 | 1,020.00 | 0.94% | 4,451,300 |
| Oct 17, 2025 | 1,017.50 | 1,020.50 | 1,004.50 | 1,010.50 | 1,010.50 | -0.64% | 5,126,300 |
| Oct 16, 2025 | 1,025.00 | 1,028.50 | 1,015.50 | 1,017.00 | 1,017.00 | -1.21% | 5,067,700 |
| Oct 15, 2025 | 1,028.50 | 1,037.50 | 1,026.50 | 1,029.50 | 1,029.50 | 0.39% | 3,175,100 |
| Oct 14, 2025 | 1,020.00 | 1,038.50 | 1,014.50 | 1,025.50 | 1,025.50 | -1.68% | 5,559,500 |
| Oct 10, 2025 | 1,043.00 | 1,062.00 | 1,036.00 | 1,043.00 | 1,043.00 | 1.26% | 6,703,900 |
| Oct 9, 2025 | 1,025.00 | 1,033.50 | 1,023.00 | 1,030.00 | 1,030.00 | - | 2,871,800 |
| Oct 8, 2025 | 1,029.00 | 1,040.50 | 1,024.50 | 1,030.00 | 1,030.00 | -0.43% | 3,089,800 |
| Oct 7, 2025 | 1,026.00 | 1,039.50 | 1,022.50 | 1,034.50 | 1,034.50 | 1.07% | 3,646,200 |
| Oct 6, 2025 | 1,025.00 | 1,037.00 | 1,015.00 | 1,023.50 | 1,023.50 | 1.29% | 4,348,800 |
| Oct 3, 2025 | 997.10 | 1,011.00 | 995.00 | 1,010.50 | 1,010.50 | 1.55% | 2,631,400 |
| Oct 2, 2025 | 1,010.00 | 1,019.00 | 991.10 | 995.10 | 995.10 | -1.57% | 5,585,100 |
| Oct 1, 2025 | 1,011.50 | 1,024.50 | 993.60 | 1,011.00 | 1,011.00 | 0.10% | 7,639,900 |
| Sep 30, 2025 | 990.00 | 1,020.00 | 977.80 | 1,010.00 | 1,010.00 | 1.71% | 8,025,400 |
| Sep 29, 2025 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -1.19% | 4,143,200 |
| Sep 26, 2025 | 999.50 | 1,008.00 | 991.70 | 1,005.00 | 1,005.00 | 0.81% | 4,425,600 |
| Sep 25, 2025 | 1,002.00 | 1,004.00 | 993.10 | 996.90 | 996.90 | 0.14% | 3,363,300 |
| Sep 24, 2025 | 1,000.00 | 1,001.50 | 988.20 | 995.50 | 995.50 | -0.45% | 4,003,900 |
| Sep 22, 2025 | 1,004.00 | 1,009.00 | 997.20 | 1,000.00 | 1,000.00 | 0.19% | 2,469,400 |
| Sep 19, 2025 | 1,017.00 | 1,018.00 | 991.00 | 998.10 | 998.10 | -1.62% | 6,033,200 |
| Sep 18, 2025 | 1,022.50 | 1,025.50 | 1,011.50 | 1,014.50 | 1,014.50 | -0.44% | 3,118,900 |
| Sep 17, 2025 | 1,021.00 | 1,024.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.92% | 3,263,800 |
| Sep 16, 2025 | 1,032.00 | 1,040.00 | 1,028.50 | 1,028.50 | 1,028.50 | -0.44% | 3,263,800 |
| Sep 12, 2025 | 1,030.50 | 1,038.50 | 1,026.00 | 1,033.00 | 1,033.00 | 0.39% | 3,300,800 |
| Sep 11, 2025 | 1,031.50 | 1,045.00 | 1,025.50 | 1,029.00 | 1,029.00 | -0.53% | 4,363,500 |
| Sep 10, 2025 | 1,037.00 | 1,041.00 | 1,030.00 | 1,034.50 | 1,034.50 | -0.29% | 2,668,800 |
| Sep 9, 2025 | 1,045.50 | 1,049.50 | 1,037.00 | 1,037.50 | 1,037.50 | -0.34% | 2,687,000 |
| 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 |