Skip to main content
Nippon Pigment Holdings Company Limited (TYO:4119)
Japan flag Japan · Delayed Price · Currency is JPY
5,690.00
+80.00 (1.43%)
Apr 28, 2026, 2:52 PM JST

TYO:4119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,660.005,790.005,620.005,690.005,690.001.43%1,800
Apr 27, 20265,860.005,950.005,610.005,610.005,610.00-4.27%5,500
Apr 24, 20265,920.006,000.005,680.005,860.005,860.00-1.01%4,900
Apr 23, 20265,830.006,100.005,790.005,920.005,920.004.04%12,200
Apr 22, 20266,130.006,140.005,690.005,690.005,690.00-5.64%9,200
Apr 21, 20265,790.006,030.005,790.006,030.006,030.003.79%7,800
Apr 20, 20265,680.005,810.005,600.005,810.005,810.002.47%14,200
Apr 17, 20265,680.005,720.005,520.005,670.005,670.00-0.18%7,600
Apr 16, 20265,430.005,750.005,320.005,680.005,680.004.22%11,100
Apr 15, 20265,340.005,580.005,280.005,450.005,450.004.01%11,300
Apr 14, 20265,250.005,360.005,240.005,240.005,240.001.16%2,300
Apr 13, 20265,250.005,310.005,080.005,180.005,180.00-1.33%2,800
Apr 10, 20265,360.005,410.005,250.005,250.005,250.00-2.05%6,500
Apr 9, 20265,410.005,410.005,220.005,360.005,360.00-0.92%5,200
Apr 8, 20265,400.005,530.005,180.005,410.005,410.001.31%8,600
Apr 7, 20265,580.005,610.005,330.005,340.005,340.00-4.47%4,400
Apr 6, 20265,600.005,630.005,480.005,590.005,590.00-0.18%6,500
Apr 3, 20265,710.005,710.005,490.005,600.005,600.00-0.18%8,200
Apr 2, 20265,480.005,650.005,400.005,610.005,610.004.28%7,700
Apr 1, 20265,280.005,440.005,240.005,380.005,380.000.75%2,900
Mar 31, 20265,480.005,480.005,200.005,340.005,340.00-0.74%5,900
Mar 30, 20265,140.005,440.005,100.005,380.005,380.000.37%14,200
Mar 27, 20265,450.005,550.005,300.005,360.005,240.00-1.65%9,100
Mar 26, 20265,200.005,550.005,200.005,450.005,327.994.81%13,800
Mar 25, 20265,070.005,220.005,070.005,200.005,083.582.56%4,600
Mar 24, 20264,985.005,070.004,940.005,070.004,956.492.42%25,800
Mar 23, 20264,970.005,060.004,830.004,950.004,839.18-6.07%12,700
Mar 19, 20265,140.005,330.005,070.005,270.005,152.012.13%15,000
Mar 18, 20265,100.005,160.004,955.005,160.005,044.483.20%5,500
Mar 17, 20265,010.005,050.005,000.005,000.004,888.061.32%4,300
Mar 16, 20265,090.005,090.004,885.004,935.004,824.51-2.85%5,600
Mar 13, 20264,890.005,150.004,890.005,080.004,966.272.42%7,300
Mar 12, 20264,910.005,000.004,795.004,960.004,848.960.71%5,600
Mar 11, 20264,955.004,995.004,880.004,925.004,814.74-0.40%8,300
Mar 10, 20264,800.005,000.004,800.004,945.004,834.294.44%8,500
Mar 9, 20264,655.004,735.004,560.004,735.004,628.990.21%9,900
Mar 6, 20264,750.004,760.004,670.004,725.004,619.220.43%3,400
Mar 5, 20264,525.004,740.004,525.004,705.004,599.666.57%5,900
Mar 4, 20264,625.004,750.004,400.004,415.004,316.16-6.86%12,100
Mar 3, 20264,790.004,820.004,740.004,740.004,633.88-0.63%3,000
Mar 2, 20264,760.004,830.004,665.004,770.004,663.21-1.24%6,600
Feb 27, 20264,645.004,830.004,625.004,830.004,721.874.66%6,000
Feb 26, 20264,535.004,615.004,535.004,615.004,511.682.21%2,600
Feb 25, 20264,500.004,515.004,500.004,515.004,413.920.44%3,100
Feb 24, 20264,620.004,620.004,495.004,495.004,394.37-2.49%4,700
Feb 20, 20264,620.004,620.004,560.004,610.004,506.79-0.22%3,100
Feb 19, 20264,565.004,650.004,565.004,620.004,516.571.32%1,100
Feb 18, 20264,420.004,580.004,420.004,560.004,457.913.17%4,800
Feb 17, 20264,445.004,445.004,415.004,420.004,321.04-0.56%1,500
Feb 16, 20264,450.004,450.004,300.004,445.004,345.49-0.67%6,800
Feb 13, 20264,085.004,690.004,045.004,475.004,374.819.55%17,400
Feb 12, 20264,000.004,100.004,000.004,085.003,993.542.38%5,900
Feb 10, 20263,970.004,000.003,910.003,990.003,900.671.92%4,500
Feb 9, 20263,970.003,980.003,905.003,915.003,827.350.13%2,800
Feb 6, 20263,960.003,960.003,900.003,910.003,822.46-0.89%5,600
Feb 5, 20263,940.003,980.003,925.003,945.003,856.680.25%1,800
Feb 4, 20263,970.003,985.003,875.003,935.003,846.90-0.13%6,100
Feb 3, 20263,970.003,970.003,915.003,940.003,851.791.03%2,900
Feb 2, 20263,885.003,930.003,885.003,900.003,812.690.39%1,400
Jan 30, 20263,910.003,910.003,885.003,885.003,798.02-0.51%1,700
Jan 29, 20263,925.003,950.003,860.003,905.003,817.571.30%3,200
Jan 28, 20263,840.003,855.003,840.003,855.003,768.69-600
Jan 27, 20263,845.003,855.003,845.003,855.003,768.690.26%1,500
Jan 26, 20263,895.003,895.003,845.003,845.003,758.92-1.28%3,700
Jan 23, 20263,950.003,950.003,860.003,895.003,807.80-0.76%3,000
Jan 22, 20263,865.003,925.003,855.003,925.003,837.131.82%2,900
Jan 21, 20263,870.003,940.003,850.003,855.003,768.69-1.41%3,700
Jan 20, 20263,890.003,910.003,870.003,910.003,822.460.51%2,000
Jan 19, 20263,910.003,910.003,870.003,890.003,802.910.78%1,700
Jan 16, 20263,855.003,865.003,840.003,860.003,773.58-0.64%2,800
Jan 15, 20263,910.003,910.003,845.003,885.003,798.020.91%2,000
Jan 14, 20263,895.003,920.003,850.003,850.003,763.81-1.53%3,500
Jan 13, 20263,980.003,980.003,880.003,910.003,822.461.82%4,000
Jan 9, 20263,755.003,840.003,755.003,840.003,754.031.45%2,400
Jan 8, 20263,770.003,800.003,770.003,785.003,700.260.40%2,000
Jan 7, 20263,790.003,840.003,770.003,770.003,685.601.07%3,100
Jan 6, 20263,800.003,800.003,730.003,730.003,646.49-0.93%3,100
Jan 5, 20263,705.003,770.003,705.003,765.003,680.713.58%6,100
Dec 30, 20253,555.003,635.003,555.003,635.003,553.622.25%2,800
Dec 29, 20253,515.003,560.003,515.003,555.003,475.411.14%3,100
Dec 26, 20253,570.003,580.003,480.003,515.003,436.31-0.71%5,000
Dec 25, 20253,530.003,575.003,530.003,540.003,460.750.43%3,300
Dec 24, 20253,520.003,550.003,520.003,525.003,446.08-2,800
Dec 23, 20253,475.003,530.003,475.003,525.003,446.080.86%1,900
Dec 22, 20253,435.003,560.003,430.003,495.003,416.751.75%8,800
Dec 19, 20253,425.003,440.003,410.003,435.003,358.10-2,200
Dec 18, 20253,440.003,450.003,405.003,435.003,358.10-1,900
Dec 17, 20253,435.003,435.003,410.003,435.003,358.10-4,000
Dec 16, 20253,440.003,440.003,410.003,435.003,358.10-1,700
Dec 15, 20253,445.003,445.003,410.003,435.003,358.100.44%1,500
Dec 12, 20253,410.003,430.003,400.003,420.003,343.430.59%1,500
Dec 11, 20253,440.003,440.003,400.003,400.003,323.88-0.44%1,000
Dec 10, 20253,410.003,435.003,405.003,415.003,338.541.64%1,300
Dec 9, 20253,390.003,400.003,360.003,360.003,284.78-0.15%1,400
Dec 8, 20253,365.003,365.003,360.003,365.003,289.66-800
Dec 5, 20253,370.003,375.003,340.003,365.003,289.66-0.44%900
Dec 4, 20253,370.003,420.003,370.003,380.003,304.330.60%700
Dec 3, 20253,375.003,375.003,360.003,360.003,284.78-0.15%500
Dec 2, 20253,440.003,440.003,365.003,365.003,289.66-2.18%700
Dec 1, 20253,430.003,445.003,395.003,440.003,362.990.29%1,300