Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,120.50
-14.50 (-1.28%)
Jul 24, 2026, 3:30 PM JST
Nippon Paint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,095.50 | 1,103.50 | 1,073.50 | 1,076.50 | 1,076.50 | -0.28% | 4,133,500 |
| Jul 9, 2026 | 1,091.50 | 1,098.00 | 1,074.00 | 1,079.50 | 1,079.50 | -2.04% | 4,105,100 |
| Jul 8, 2026 | 1,108.50 | 1,117.50 | 1,097.00 | 1,102.00 | 1,102.00 | -0.05% | 4,181,400 |
| Jul 7, 2026 | 1,105.50 | 1,109.50 | 1,096.00 | 1,102.50 | 1,102.50 | 0.82% | 4,421,500 |
| Jul 6, 2026 | 1,094.00 | 1,104.00 | 1,084.50 | 1,093.50 | 1,093.50 | 0.55% | 2,082,400 |
| Jul 3, 2026 | 1,083.00 | 1,096.50 | 1,070.00 | 1,087.50 | 1,087.50 | 1.83% | 3,480,600 |
| Jul 2, 2026 | 1,053.50 | 1,077.00 | 1,045.00 | 1,068.00 | 1,068.00 | 2.25% | 2,901,800 |
| Jul 1, 2026 | 1,068.50 | 1,071.00 | 1,038.50 | 1,044.50 | 1,044.50 | -0.81% | 3,331,400 |
| Jun 30, 2026 | 1,050.00 | 1,063.50 | 1,043.50 | 1,053.00 | 1,053.00 | 0.10% | 3,303,300 |
| Jun 29, 2026 | 1,052.00 | 1,058.00 | 1,046.50 | 1,052.00 | 1,052.00 | 0.57% | 2,623,900 |
| Jun 26, 2026 | 1,064.00 | 1,068.00 | 1,051.50 | 1,054.00 | 1,046.00 | 0.48% | 3,065,900 |
| Jun 25, 2026 | 1,060.00 | 1,068.00 | 1,040.00 | 1,049.00 | 1,041.04 | 0.87% | 3,127,000 |
| Jun 24, 2026 | 1,030.00 | 1,049.00 | 1,025.00 | 1,040.00 | 1,032.11 | -0.34% | 3,011,200 |
| Jun 23, 2026 | 1,055.00 | 1,058.50 | 1,043.00 | 1,043.50 | 1,035.58 | -2.89% | 3,447,900 |
| Jun 22, 2026 | 1,050.00 | 1,079.00 | 1,047.00 | 1,074.50 | 1,066.34 | 0.42% | 2,806,800 |
| Jun 19, 2026 | 1,078.50 | 1,086.50 | 1,065.50 | 1,070.00 | 1,061.88 | -2.73% | 6,199,100 |
| Jun 18, 2026 | 1,116.00 | 1,125.50 | 1,090.50 | 1,100.00 | 1,091.65 | -1.30% | 3,819,800 |
| Jun 17, 2026 | 1,096.50 | 1,123.50 | 1,084.50 | 1,114.50 | 1,106.04 | 2.29% | 4,487,400 |
| Jun 16, 2026 | 1,078.50 | 1,089.50 | 1,065.50 | 1,089.50 | 1,081.23 | 2.01% | 4,959,700 |
| Jun 15, 2026 | 1,028.00 | 1,080.00 | 1,027.00 | 1,068.00 | 1,059.89 | 6.11% | 7,389,000 |
| Jun 12, 2026 | 988.70 | 1,019.00 | 978.00 | 1,006.50 | 998.86 | 3.76% | 8,826,100 |
| Jun 11, 2026 | 960.30 | 972.60 | 953.70 | 970.00 | 962.64 | 0.52% | 4,726,200 |
| Jun 10, 2026 | 960.10 | 967.10 | 950.00 | 965.00 | 957.68 | -0.52% | 4,201,000 |
| Jun 9, 2026 | 983.90 | 984.40 | 966.60 | 970.00 | 962.64 | 0.78% | 5,788,400 |
| Jun 8, 2026 | 964.90 | 974.50 | 955.60 | 962.50 | 955.19 | -1.56% | 5,305,700 |
| Jun 5, 2026 | 985.50 | 986.20 | 976.60 | 977.80 | 970.38 | -0.34% | 3,276,300 |
| Jun 4, 2026 | 990.00 | 996.80 | 981.10 | 981.10 | 973.65 | -1.71% | 4,649,900 |
| Jun 3, 2026 | 994.40 | 1,006.50 | 984.00 | 998.20 | 990.62 | 0.59% | 6,595,900 |
| Jun 2, 2026 | 1,009.50 | 1,019.50 | 989.80 | 992.30 | 984.77 | -3.19% | 5,058,500 |
| Jun 1, 2026 | 1,028.00 | 1,038.50 | 1,011.00 | 1,025.00 | 1,017.22 | -2.98% | 5,267,200 |
| May 29, 2026 | 1,029.00 | 1,067.50 | 1,025.00 | 1,056.50 | 1,048.48 | 3.07% | 10,749,300 |
| May 28, 2026 | 1,026.50 | 1,033.00 | 1,013.50 | 1,025.00 | 1,017.22 | -0.34% | 5,219,500 |
| May 27, 2026 | 1,059.00 | 1,068.50 | 1,017.00 | 1,028.50 | 1,020.69 | -2.09% | 4,252,900 |
| May 26, 2026 | 1,043.50 | 1,054.00 | 1,037.00 | 1,050.50 | 1,042.53 | -0.14% | 2,244,500 |
| May 25, 2026 | 1,049.50 | 1,068.50 | 1,044.00 | 1,052.00 | 1,044.02 | 0.38% | 2,749,700 |
| May 22, 2026 | 1,035.00 | 1,055.50 | 1,034.50 | 1,048.00 | 1,040.05 | 1.45% | 2,895,200 |
| May 21, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,033.00 | 1,025.16 | -1.57% | 4,024,600 |
| May 20, 2026 | 1,066.00 | 1,067.00 | 1,036.00 | 1,049.50 | 1,041.53 | -1.04% | 4,205,200 |
| May 19, 2026 | 1,046.50 | 1,071.00 | 1,043.00 | 1,060.50 | 1,052.45 | 1.78% | 6,617,700 |
| May 18, 2026 | 1,044.00 | 1,070.00 | 1,020.00 | 1,042.00 | 1,034.09 | 4.35% | 9,701,600 |
| May 15, 2026 | 1,005.00 | 1,013.50 | 991.70 | 998.60 | 991.02 | 0.87% | 6,020,800 |