Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,142.00
-8.00 (-0.70%)
Sep 4, 2026, 3:30 PM JST
Nippon Paint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |