Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,050.50
-1.50 (-0.14%)
May 26, 2026, 3:30 PM JST
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,049.50 | 1,068.50 | 1,044.00 | 1,052.50 | - | 0.43% | 747,100 |
| May 22, 2026 | 1,035.00 | 1,055.50 | 1,034.50 | 1,048.00 | 1,048.00 | 1.45% | 2,895,200 |
| May 21, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.57% | 4,024,600 |
| May 20, 2026 | 1,066.00 | 1,067.00 | 1,036.00 | 1,049.50 | 1,049.50 | -1.04% | 4,205,200 |
| May 19, 2026 | 1,046.50 | 1,071.00 | 1,043.00 | 1,060.50 | 1,060.50 | 1.78% | 6,617,700 |
| May 18, 2026 | 1,044.00 | 1,070.00 | 1,020.00 | 1,042.00 | 1,042.00 | 4.35% | 9,701,600 |
| May 15, 2026 | 1,005.00 | 1,013.50 | 991.70 | 998.60 | 998.60 | 0.87% | 6,020,800 |
| May 14, 2026 | 982.90 | 992.00 | 975.50 | 990.00 | 990.00 | 0.78% | 3,965,400 |
| May 13, 2026 | 980.40 | 995.50 | 974.20 | 982.30 | 982.30 | 1.75% | 4,770,600 |
| May 12, 2026 | 981.10 | 988.10 | 959.80 | 965.40 | 965.40 | -1.61% | 4,350,800 |
| May 11, 2026 | 975.00 | 987.10 | 972.40 | 981.20 | 981.20 | -0.47% | 3,464,500 |
| May 8, 2026 | 996.10 | 996.10 | 980.10 | 985.80 | 985.80 | -1.62% | 4,437,300 |
| May 7, 2026 | 1,010.50 | 1,018.50 | 1,001.00 | 1,002.00 | 1,002.00 | 2.21% | 6,762,200 |
| May 1, 2026 | 979.20 | 990.00 | 976.00 | 980.30 | 980.30 | -0.91% | 3,377,600 |
| Apr 30, 2026 | 996.80 | 1,001.00 | 977.20 | 989.30 | 989.30 | -1.07% | 6,708,200 |
| Apr 28, 2026 | 999.00 | 1,003.50 | 993.30 | 1,000.00 | 1,000.00 | 1.39% | 4,227,200 |
| Apr 27, 2026 | 979.30 | 991.00 | 975.30 | 986.30 | 986.30 | 0.56% | 2,403,600 |
| Apr 24, 2026 | 984.00 | 987.80 | 977.80 | 980.80 | 980.80 | 0.15% | 3,481,100 |
| Apr 23, 2026 | 985.00 | 987.80 | 976.80 | 979.30 | 979.30 | -1.01% | 3,267,200 |
| Apr 22, 2026 | 989.90 | 994.10 | 982.10 | 989.30 | 989.30 | -0.19% | 2,304,800 |
| Apr 21, 2026 | 1,001.50 | 1,005.50 | 990.00 | 991.20 | 991.20 | -1.03% | 2,593,400 |
| Apr 20, 2026 | 1,002.50 | 1,007.50 | 996.50 | 1,001.50 | 1,001.50 | 0.38% | 2,075,600 |
| Apr 17, 2026 | 1,005.50 | 1,013.00 | 997.70 | 997.70 | 997.70 | -0.83% | 3,030,400 |
| Apr 16, 2026 | 1,007.00 | 1,017.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.35% | 3,791,800 |
| Apr 15, 2026 | 1,000.00 | 1,016.50 | 999.60 | 1,002.50 | 1,002.50 | -0.15% | 4,002,000 |
| Apr 14, 2026 | 1,017.50 | 1,019.50 | 1,002.00 | 1,004.00 | 1,004.00 | -0.20% | 2,623,700 |
| Apr 13, 2026 | 1,001.50 | 1,011.50 | 1,001.50 | 1,006.00 | 1,006.00 | -0.69% | 2,555,600 |
| Apr 10, 2026 | 1,010.00 | 1,022.00 | 1,008.50 | 1,013.00 | 1,013.00 | 0.30% | 2,765,100 |
| Apr 9, 2026 | 1,034.00 | 1,039.00 | 1,005.50 | 1,010.00 | 1,010.00 | -1.32% | 4,229,700 |
| Apr 8, 2026 | 1,017.00 | 1,027.00 | 1,003.00 | 1,023.50 | 1,023.50 | 3.38% | 5,481,300 |
| Apr 7, 2026 | 991.10 | 996.10 | 988.80 | 990.00 | 990.00 | 0.28% | 2,403,900 |
| Apr 6, 2026 | 984.70 | 994.10 | 982.00 | 987.20 | 987.20 | 0.24% | 2,054,900 |
| Apr 3, 2026 | 996.00 | 996.00 | 984.40 | 984.80 | 984.80 | -0.21% | 2,184,200 |
| Apr 2, 2026 | 999.90 | 1,008.00 | 976.50 | 986.90 | 986.90 | -1.31% | 4,526,700 |
| Apr 1, 2026 | 1,000.00 | 1,010.50 | 982.20 | 1,000.00 | 1,000.00 | 2.44% | 4,520,500 |
| Mar 31, 2026 | 986.50 | 993.90 | 975.10 | 976.20 | 976.20 | -1.39% | 4,542,600 |
| Mar 30, 2026 | 978.60 | 990.00 | 965.30 | 990.00 | 990.00 | -0.36% | 5,504,400 |
| Mar 27, 2026 | 992.80 | 1,000.50 | 990.10 | 993.60 | 993.60 | 0.52% | 4,082,500 |
| Mar 26, 2026 | 1,011.00 | 1,012.00 | 982.20 | 988.50 | 988.50 | -1.15% | 3,241,300 |
| Mar 25, 2026 | 996.30 | 1,012.00 | 993.50 | 1,000.00 | 1,000.00 | 1.91% | 4,232,000 |
| Mar 24, 2026 | 1,001.00 | 1,003.50 | 978.40 | 981.30 | 981.30 | 1.09% | 4,281,900 |
| Mar 23, 2026 | 976.60 | 979.70 | 956.00 | 970.70 | 970.70 | -1.80% | 6,752,100 |
| Mar 19, 2026 | 1,006.50 | 1,012.00 | 985.70 | 988.50 | 988.50 | -3.98% | 7,204,700 |
| Mar 18, 2026 | 1,021.50 | 1,037.00 | 1,017.00 | 1,029.50 | 1,029.50 | 0.49% | 2,837,200 |
| Mar 17, 2026 | 1,050.50 | 1,057.50 | 1,020.50 | 1,024.50 | 1,024.50 | -1.73% | 2,875,000 |
| Mar 16, 2026 | 1,045.50 | 1,064.00 | 1,042.50 | 1,042.50 | 1,042.50 | -0.71% | 4,363,200 |
| Mar 13, 2026 | 1,044.00 | 1,054.50 | 1,039.00 | 1,050.00 | 1,050.00 | -0.28% | 3,650,000 |
| Mar 12, 2026 | 1,034.50 | 1,054.50 | 1,032.50 | 1,053.00 | 1,053.00 | -0.14% | 3,973,000 |
| Mar 11, 2026 | 1,060.00 | 1,066.50 | 1,050.00 | 1,054.50 | 1,054.50 | 0.43% | 2,601,600 |
| Mar 10, 2026 | 1,041.50 | 1,056.50 | 1,026.50 | 1,050.00 | 1,050.00 | 2.94% | 5,121,400 |