Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan · Delayed Price · Currency is JPY 1,316.00
+17.50 (1.35%)
Nov 4, 2026, 3:30 PM JST
Nippon Paint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,299.00 | 1,316.00 | 1,281.50 | 1,316.00 | 1,316.00 | 1.35% | 4,692,000 |
| Nov 2, 2026 | 1,266.50 | 1,298.50 | 1,265.50 | 1,298.50 | 1,298.50 | 1.76% | 3,029,900 |
| Oct 30, 2026 | 1,254.00 | 1,281.00 | 1,254.00 | 1,276.00 | 1,276.00 | 2.94% | 2,922,100 |
| Oct 29, 2026 | 1,234.00 | 1,245.00 | 1,227.50 | 1,239.50 | 1,239.50 | 0.61% | 5,680,900 |
| Oct 28, 2026 | 1,265.00 | 1,265.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.24% | 2,375,900 |
| Oct 27, 2026 | 1,252.50 | 1,259.50 | 1,228.50 | 1,247.50 | 1,247.50 | -0.44% | 3,149,700 |
| Oct 26, 2026 | 1,250.00 | 1,263.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.32% | 1,807,800 |
| Oct 23, 2026 | 1,259.50 | 1,271.00 | 1,246.50 | 1,257.00 | 1,257.00 | 0.64% | 2,702,900 |
| Oct 22, 2026 | 1,249.00 | 1,261.50 | 1,239.50 | 1,249.00 | 1,249.00 | 0.48% | 2,362,500 |
| Oct 21, 2026 | 1,260.00 | 1,266.00 | 1,237.50 | 1,243.00 | 1,243.00 | -1.19% | 3,029,400 |
| Oct 20, 2026 | 1,270.00 | 1,280.00 | 1,249.00 | 1,258.00 | 1,258.00 | -1.56% | 2,025,700 |
| Oct 19, 2026 | 1,290.00 | 1,293.00 | 1,268.50 | 1,278.00 | 1,278.00 | -0.47% | 2,375,000 |
| Oct 16, 2026 | 1,275.00 | 1,293.00 | 1,274.00 | 1,284.00 | 1,284.00 | 2.35% | 3,024,500 |
| Oct 15, 2026 | 1,261.00 | 1,265.00 | 1,240.00 | 1,254.50 | 1,254.50 | -1.41% | 4,123,500 |
| Oct 14, 2026 | 1,277.00 | 1,291.50 | 1,262.50 | 1,272.50 | 1,272.50 | 0.67% | 4,738,600 |
| Oct 13, 2026 | 1,250.00 | 1,272.50 | 1,233.00 | 1,264.00 | 1,264.00 | 1.69% | 3,548,700 |
| Oct 9, 2026 | 1,241.00 | 1,246.50 | 1,211.50 | 1,243.00 | 1,243.00 | 1.10% | 4,045,900 |
| Oct 8, 2026 | 1,231.00 | 1,238.00 | 1,193.00 | 1,229.50 | 1,229.50 | - | 6,055,100 |
| Oct 7, 2026 | 1,191.50 | 1,233.50 | 1,183.00 | 1,229.50 | 1,229.50 | 3.36% | 5,291,300 |
| Oct 6, 2026 | 1,207.00 | 1,213.50 | 1,189.50 | 1,189.50 | 1,189.50 | -0.75% | 3,193,300 |
| Oct 5, 2026 | 1,158.00 | 1,206.00 | 1,153.50 | 1,198.50 | 1,198.50 | 3.45% | 4,396,800 |
| Oct 2, 2026 | 1,171.00 | 1,175.00 | 1,158.50 | 1,158.50 | 1,158.50 | -1.82% | 2,762,800 |
| Oct 1, 2026 | 1,171.00 | 1,185.00 | 1,164.50 | 1,180.00 | 1,180.00 | 0.04% | 2,650,300 |
| Sep 30, 2026 | 1,167.00 | 1,185.00 | 1,158.50 | 1,179.50 | 1,179.50 | 1.24% | 3,624,300 |
| Sep 29, 2026 | 1,179.00 | 1,186.00 | 1,152.50 | 1,165.00 | 1,165.00 | -1.85% | 3,572,600 |
| Sep 28, 2026 | 1,180.50 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.64% | 5,287,300 |
| Sep 25, 2026 | 1,167.00 | 1,184.00 | 1,163.00 | 1,179.50 | 1,179.50 | 1.33% | 4,904,600 |
| 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 |