Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,176.00
+12.00 (1.03%)
Sep 25, 2026, 10:45 AM JST
Nippon Paint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,167.00 | 1,181.00 | 1,163.00 | 1,177.50 | - | 1.16% | 1,004,700 |
| Sep 24, 2026 | 1,164.50 | 1,171.50 | 1,148.50 | 1,164.00 | 1,164.00 | 1.00% | 3,734,100 |
| Sep 18, 2026 | 1,147.00 | 1,162.00 | 1,141.50 | 1,152.50 | 1,152.50 | -0.26% | 4,307,300 |
| Sep 17, 2026 | 1,135.00 | 1,161.00 | 1,135.00 | 1,155.50 | 1,155.50 | 2.21% | 3,117,300 |
| Sep 16, 2026 | 1,122.50 | 1,138.00 | 1,120.00 | 1,130.50 | 1,130.50 | 1.39% | 2,284,700 |
| Sep 15, 2026 | 1,127.00 | 1,130.00 | 1,114.50 | 1,115.00 | 1,115.00 | -1.11% | 2,095,900 |
| Sep 14, 2026 | 1,132.50 | 1,132.50 | 1,111.00 | 1,127.50 | 1,127.50 | 2.78% | 2,492,800 |
| Sep 11, 2026 | 1,085.00 | 1,098.50 | 1,076.50 | 1,097.00 | 1,097.00 | -1.57% | 3,552,900 |
| Sep 10, 2026 | 1,103.50 | 1,120.50 | 1,102.00 | 1,114.50 | 1,114.50 | 0.09% | 2,828,900 |
| Sep 9, 2026 | 1,115.00 | 1,124.50 | 1,108.00 | 1,113.50 | 1,113.50 | -0.13% | 2,904,500 |
| Sep 8, 2026 | 1,124.50 | 1,130.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.19% | 2,459,900 |
| Sep 7, 2026 | 1,139.00 | 1,149.50 | 1,134.00 | 1,140.00 | 1,140.00 | -0.18% | 2,082,800 |
| Sep 4, 2026 | 1,135.50 | 1,155.00 | 1,127.50 | 1,142.00 | 1,142.00 | -0.70% | 2,844,400 |
| Sep 3, 2026 | 1,167.00 | 1,177.50 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | 3,706,800 |
| Sep 2, 2026 | 1,182.50 | 1,188.00 | 1,138.00 | 1,140.00 | 1,140.00 | -5.04% | 3,115,000 |
| Sep 1, 2026 | 1,199.00 | 1,216.50 | 1,198.50 | 1,200.50 | 1,200.50 | -0.66% | 2,585,400 |
| Aug 31, 2026 | 1,185.00 | 1,211.50 | 1,176.00 | 1,208.50 | 1,208.50 | 2.59% | 7,246,800 |
| Aug 28, 2026 | 1,180.50 | 1,195.00 | 1,175.00 | 1,178.00 | 1,178.00 | -1.09% | 2,371,700 |
| Aug 27, 2026 | 1,200.00 | 1,205.00 | 1,186.00 | 1,191.00 | 1,191.00 | -0.29% | 1,769,400 |
| Aug 26, 2026 | 1,193.00 | 1,208.00 | 1,190.00 | 1,194.50 | 1,194.50 | 0.04% | 1,682,800 |
| Aug 25, 2026 | 1,206.50 | 1,219.50 | 1,192.00 | 1,194.00 | 1,194.00 | -1.24% | 1,808,600 |
| Aug 24, 2026 | 1,212.00 | 1,221.50 | 1,198.50 | 1,209.00 | 1,209.00 | 0.67% | 2,448,500 |
| Aug 21, 2026 | 1,197.00 | 1,202.00 | 1,186.00 | 1,201.00 | 1,201.00 | 0.21% | 2,639,100 |
| Aug 20, 2026 | 1,192.50 | 1,201.00 | 1,176.00 | 1,198.50 | 1,198.50 | 2.79% | 4,027,000 |
| Aug 19, 2026 | 1,223.00 | 1,223.00 | 1,166.00 | 1,166.00 | 1,166.00 | -4.82% | 6,394,100 |
| Aug 18, 2026 | 1,225.00 | 1,229.50 | 1,207.50 | 1,225.00 | 1,225.00 | -0.89% | 3,904,000 |
| Aug 17, 2026 | 1,247.50 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | -0.20% | 2,569,800 |
| Aug 14, 2026 | 1,245.00 | 1,252.00 | 1,217.50 | 1,238.50 | 1,238.50 | -0.76% | 3,967,500 |
| Aug 13, 2026 | 1,274.50 | 1,274.50 | 1,221.50 | 1,248.00 | 1,248.00 | -1.69% | 4,142,700 |
| Aug 12, 2026 | 1,238.00 | 1,269.50 | 1,221.50 | 1,269.50 | 1,269.50 | 2.50% | 3,649,000 |
| Aug 10, 2026 | 1,250.00 | 1,258.00 | 1,191.00 | 1,238.50 | 1,238.50 | -1.67% | 6,444,900 |
| Aug 7, 2026 | 1,269.50 | 1,282.50 | 1,258.50 | 1,259.50 | 1,259.50 | -0.51% | 3,652,000 |
| Aug 6, 2026 | 1,230.00 | 1,267.00 | 1,227.00 | 1,266.00 | 1,266.00 | 3.26% | 4,139,200 |
| Aug 5, 2026 | 1,203.00 | 1,228.50 | 1,200.50 | 1,226.00 | 1,226.00 | 1.20% | 3,268,100 |
| Aug 4, 2026 | 1,191.50 | 1,218.50 | 1,190.50 | 1,211.50 | 1,211.50 | 0.54% | 2,805,300 |
| Aug 3, 2026 | 1,172.00 | 1,211.00 | 1,166.00 | 1,205.00 | 1,205.00 | -0.41% | 5,074,400 |
| Jul 31, 2026 | 1,220.00 | 1,230.00 | 1,195.50 | 1,210.00 | 1,210.00 | -1.18% | 4,295,700 |
| Jul 30, 2026 | 1,234.00 | 1,246.50 | 1,205.50 | 1,224.50 | 1,224.50 | -1.01% | 4,607,600 |
| Jul 29, 2026 | 1,229.00 | 1,258.00 | 1,220.00 | 1,237.00 | 1,237.00 | 2.40% | 9,925,800 |
| Jul 28, 2026 | 1,171.50 | 1,208.50 | 1,168.00 | 1,208.00 | 1,208.00 | 3.91% | 7,542,100 |
| Jul 27, 2026 | 1,124.50 | 1,162.50 | 1,119.50 | 1,162.50 | 1,162.50 | 3.75% | 4,037,700 |
| Jul 24, 2026 | 1,117.00 | 1,128.00 | 1,112.50 | 1,120.50 | 1,120.50 | -1.28% | 4,716,700 |
| Jul 23, 2026 | 1,119.00 | 1,135.00 | 1,109.00 | 1,135.00 | 1,135.00 | 3.37% | 5,183,000 |
| Jul 22, 2026 | 1,094.00 | 1,114.00 | 1,091.00 | 1,098.00 | 1,098.00 | -1.30% | 3,359,900 |
| Jul 21, 2026 | 1,103.00 | 1,118.50 | 1,100.50 | 1,112.50 | 1,112.50 | 1.46% | 3,936,100 |
| Jul 17, 2026 | 1,076.00 | 1,100.50 | 1,074.00 | 1,096.50 | 1,096.50 | 1.39% | 4,554,900 |
| Jul 16, 2026 | 1,075.50 | 1,092.50 | 1,075.00 | 1,081.50 | 1,081.50 | -0.28% | 2,904,300 |
| Jul 15, 2026 | 1,090.50 | 1,094.00 | 1,074.00 | 1,084.50 | 1,084.50 | -0.55% | 3,009,800 |
| Jul 14, 2026 | 1,075.00 | 1,091.50 | 1,067.00 | 1,090.50 | 1,090.50 | 3.51% | 4,099,200 |
| Jul 13, 2026 | 1,082.00 | 1,084.00 | 1,031.00 | 1,053.50 | 1,053.50 | -2.14% | 5,191,200 |