Skip to main content
Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan flag Japan · Delayed Price · Currency is JPY
1,000.00
+13.70 (1.39%)
Apr 28, 2026, 3:30 PM JST

Nippon Paint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026999.001,003.50993.301,000.001,000.001.39%4,227,200
Apr 27, 2026979.30991.00975.30986.30986.300.56%2,403,600
Apr 24, 2026984.00987.80977.80980.80980.800.15%3,481,100
Apr 23, 2026985.00987.80976.80979.30979.30-1.01%3,267,200
Apr 22, 2026989.90994.10982.10989.30989.30-0.19%2,304,800
Apr 21, 20261,001.501,005.50990.00991.20991.20-1.03%2,593,400
Apr 20, 20261,002.501,007.50996.501,001.501,001.500.38%2,075,600
Apr 17, 20261,005.501,013.00997.70997.70997.70-0.83%3,030,400
Apr 16, 20261,007.001,017.001,005.001,006.001,006.000.35%3,791,800
Apr 15, 20261,000.001,016.50999.601,002.501,002.50-0.15%4,002,000
Apr 14, 20261,017.501,019.501,002.001,004.001,004.00-0.20%2,623,700
Apr 13, 20261,001.501,011.501,001.501,006.001,006.00-0.69%2,555,600
Apr 10, 20261,010.001,022.001,008.501,013.001,013.000.30%2,765,100
Apr 9, 20261,034.001,039.001,005.501,010.001,010.00-1.32%4,229,700
Apr 8, 20261,017.001,027.001,003.001,023.501,023.503.38%5,481,300
Apr 7, 2026991.10996.10988.80990.00990.000.28%2,403,900
Apr 6, 2026984.70994.10982.00987.20987.200.24%2,054,900
Apr 3, 2026996.00996.00984.40984.80984.80-0.21%2,184,200
Apr 2, 2026999.901,008.00976.50986.90986.90-1.31%4,526,700
Apr 1, 20261,000.001,010.50982.201,000.001,000.002.44%4,520,500
Mar 31, 2026986.50993.90975.10976.20976.20-1.39%4,542,600
Mar 30, 2026978.60990.00965.30990.00990.00-0.36%5,504,400
Mar 27, 2026992.801,000.50990.10993.60993.600.52%4,082,500
Mar 26, 20261,011.001,012.00982.20988.50988.50-1.15%3,241,300
Mar 25, 2026996.301,012.00993.501,000.001,000.001.91%4,232,000
Mar 24, 20261,001.001,003.50978.40981.30981.301.09%4,281,900
Mar 23, 2026976.60979.70956.00970.70970.70-1.80%6,752,100
Mar 19, 20261,006.501,012.00985.70988.50988.50-3.98%7,204,700
Mar 18, 20261,021.501,037.001,017.001,029.501,029.500.49%2,837,200
Mar 17, 20261,050.501,057.501,020.501,024.501,024.50-1.73%2,875,000
Mar 16, 20261,045.501,064.001,042.501,042.501,042.50-0.71%4,363,200
Mar 13, 20261,044.001,054.501,039.001,050.001,050.00-0.28%3,650,000
Mar 12, 20261,034.501,054.501,032.501,053.001,053.00-0.14%3,973,000
Mar 11, 20261,060.001,066.501,050.001,054.501,054.500.43%2,601,600
Mar 10, 20261,041.501,056.501,026.501,050.001,050.002.94%5,121,400
Mar 9, 2026991.501,021.50991.501,020.001,020.00-4.49%6,162,500
Mar 6, 20261,052.501,076.001,042.001,068.001,068.001.71%4,139,100
Mar 5, 20261,063.501,074.501,045.001,050.001,050.000.96%5,069,400
Mar 4, 20261,032.001,056.501,028.001,040.001,040.00-4.10%5,956,500
Mar 3, 20261,097.001,115.501,073.501,084.501,084.50-4.32%5,297,200
Mar 2, 20261,141.501,145.501,110.001,133.501,133.50-2.03%6,377,500
Feb 27, 20261,131.001,166.001,129.001,157.001,157.001.09%5,551,400
Feb 26, 20261,143.501,152.501,137.001,144.501,144.50-0.04%3,091,300
Feb 25, 20261,165.501,169.001,141.501,145.001,145.00-1.12%3,703,200
Feb 24, 20261,158.001,169.001,145.001,158.001,158.00-4,101,300
Feb 20, 20261,175.001,180.501,135.501,158.001,158.00-3.78%5,998,500
Feb 19, 20261,232.001,241.501,203.501,203.501,203.50-2.83%4,939,900
Feb 18, 20261,218.001,238.501,215.001,238.501,238.500.86%3,323,900
Feb 17, 20261,200.001,243.001,196.001,228.001,228.001.66%6,195,900
Feb 16, 20261,200.001,215.501,150.501,208.001,208.0012.42%13,353,200
Feb 13, 20261,079.001,083.001,065.501,074.501,074.50-0.97%6,993,600
Feb 12, 20261,058.001,095.001,053.501,085.001,085.002.94%6,845,100
Feb 10, 20261,047.001,061.501,046.001,054.001,054.000.38%3,002,500
Feb 9, 20261,065.501,066.001,043.501,050.001,050.00-2,504,900
Feb 6, 20261,030.001,051.001,025.001,050.001,050.000.53%4,031,800
Feb 5, 20261,059.001,064.001,041.001,044.501,044.500.24%4,223,700
Feb 4, 20261,030.001,047.001,023.001,042.001,042.001.17%3,179,400
Feb 3, 20261,027.001,036.501,020.001,030.001,030.000.73%2,718,300
Feb 2, 20261,048.501,048.501,019.501,022.501,022.50-0.20%3,282,700
Jan 30, 20261,018.001,027.001,010.001,024.501,024.501.29%3,259,500
Jan 29, 2026990.001,023.00983.801,011.501,011.501.90%5,222,700
Jan 28, 2026991.401,003.50990.30992.60992.60-1.58%4,135,900
Jan 27, 20261,000.001,016.00999.601,008.501,008.500.25%3,381,900
Jan 26, 20261,019.001,022.001,001.001,006.001,006.00-2.33%4,424,400
Jan 23, 20261,037.501,042.001,030.001,030.001,030.00-0.39%2,777,700
Jan 22, 20261,026.001,043.501,026.001,034.001,034.001.62%4,211,000
Jan 21, 20261,010.001,017.501,007.001,017.501,017.50-0.78%3,035,900
Jan 20, 20261,030.001,037.501,019.501,025.501,025.50-0.73%3,261,900
Jan 19, 20261,035.001,041.001,026.001,033.001,033.00-1.05%2,304,700
Jan 16, 20261,044.501,053.001,040.001,044.001,044.00-1.37%3,636,200
Jan 15, 20261,049.501,067.001,049.001,058.501,058.501.00%2,952,300
Jan 14, 20261,055.501,062.001,046.501,048.001,048.00-1.46%4,753,500
Jan 13, 20261,063.001,078.001,051.501,063.501,063.500.52%4,242,700
Jan 9, 20261,056.501,068.001,053.001,058.001,058.000.76%4,398,400
Jan 8, 20261,060.001,068.501,045.001,050.001,050.00-0.66%5,302,300
Jan 7, 20261,053.501,072.001,041.001,057.001,057.000.09%4,721,800
Jan 6, 20261,049.501,056.001,044.501,056.001,056.001.05%3,117,100
Jan 5, 20261,057.001,057.001,037.001,045.001,045.00-0.24%4,021,900
Dec 30, 20251,045.001,050.501,040.001,047.501,047.500.14%2,337,800
Dec 29, 20251,058.001,059.001,043.001,046.001,046.00-0.85%2,469,500
Dec 26, 20251,049.501,055.001,044.001,055.001,047.001.88%2,584,600
Dec 25, 20251,053.001,053.001,030.501,035.501,027.65-1.10%1,725,200
Dec 24, 20251,052.001,060.001,043.001,047.001,039.06-0.48%2,337,800
Dec 23, 20251,049.001,064.501,048.001,052.001,044.020.72%2,882,600
Dec 22, 20251,040.001,049.001,032.001,044.501,036.580.43%4,401,700
Dec 19, 20251,046.501,049.001,038.001,040.001,032.110.39%4,963,400
Dec 18, 20251,034.001,037.501,028.501,036.001,028.140.88%3,724,500
Dec 17, 20251,035.001,035.001,019.501,027.001,019.21-0.15%4,660,300
Dec 16, 20251,031.501,039.001,024.501,028.501,020.70-1.25%5,313,600
Dec 15, 20251,046.001,048.501,035.001,041.501,033.60-0.05%3,250,400
Dec 12, 20251,040.001,046.001,032.501,042.001,034.101.96%4,224,600
Dec 11, 20251,027.001,028.001,019.001,022.001,014.250.10%2,431,300
Dec 10, 20251,011.001,026.001,011.001,021.001,013.260.79%3,912,800
Dec 9, 20251,016.001,020.501,009.001,013.001,005.320.15%2,148,400
Dec 8, 20251,004.501,011.50998.101,011.501,003.830.60%3,179,900
Dec 5, 20251,000.001,008.50997.301,005.50997.88-0.35%2,443,200
Dec 4, 2025988.501,014.00987.001,009.001,001.350.90%3,675,900
Dec 3, 2025998.401,003.00990.301,000.00992.42-0.55%3,246,100
Dec 2, 20251,008.501,015.50997.601,005.50997.88-1.18%3,472,400
Dec 1, 20251,019.001,025.001,010.501,017.501,009.78-0.05%3,353,100