Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,084.50
-49.00 (-4.32%)
At close: Mar 3, 2026
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |