Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan
· Delayed Price · Currency is JPY 1,005.50
-3.50 (-0.35%)
At close: Dec 5, 2025
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,000.00 | 1,008.50 | 997.30 | 1,005.50 | 1,005.50 | -0.35% | 2,443,200 |
| Dec 4, 2025 | 988.50 | 1,014.00 | 987.00 | 1,009.00 | 1,009.00 | 0.90% | 3,675,900 |
| Dec 3, 2025 | 998.40 | 1,003.00 | 990.30 | 1,000.00 | 1,000.00 | -0.55% | 3,246,100 |
| Dec 2, 2025 | 1,008.50 | 1,015.50 | 997.60 | 1,005.50 | 1,005.50 | -1.18% | 3,472,400 |
| Dec 1, 2025 | 1,019.00 | 1,025.00 | 1,010.50 | 1,017.50 | 1,017.50 | -0.05% | 3,353,100 |
| Nov 28, 2025 | 1,027.50 | 1,029.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.10% | 2,928,800 |
| Nov 27, 2025 | 1,005.00 | 1,018.50 | 1,000.00 | 1,017.00 | 1,017.00 | 1.74% | 4,229,400 |
| Nov 26, 2025 | 993.30 | 1,002.50 | 982.40 | 999.60 | 999.60 | 1.48% | 4,791,600 |
| Nov 25, 2025 | 992.00 | 992.30 | 978.80 | 985.00 | 985.00 | -0.68% | 4,559,600 |
| Nov 21, 2025 | 971.60 | 995.40 | 971.00 | 991.70 | 991.70 | 1.59% | 7,128,900 |
| Nov 20, 2025 | 973.40 | 985.90 | 966.60 | 976.20 | 976.20 | 1.86% | 6,689,100 |
| Nov 19, 2025 | 954.30 | 966.10 | 949.60 | 958.40 | 958.40 | -0.48% | 7,164,600 |
| Nov 18, 2025 | 983.00 | 988.80 | 958.50 | 963.00 | 963.00 | -4.04% | 8,614,300 |
| Nov 17, 2025 | 1,058.00 | 1,061.00 | 999.50 | 1,003.50 | 1,003.50 | 0.63% | 11,493,900 |
| Nov 14, 2025 | 992.50 | 997.60 | 986.50 | 997.20 | 997.20 | 0.08% | 5,559,900 |
| Nov 13, 2025 | 993.70 | 1,000.00 | 988.60 | 996.40 | 996.40 | 0.71% | 3,637,500 |
| Nov 12, 2025 | 989.10 | 999.30 | 982.10 | 989.40 | 989.40 | 0.03% | 5,115,100 |
| Nov 11, 2025 | 984.40 | 989.10 | 977.90 | 989.10 | 989.10 | 0.42% | 4,540,300 |
| Nov 10, 2025 | 984.40 | 985.00 | 970.00 | 985.00 | 985.00 | 0.48% | 4,082,200 |
| Nov 7, 2025 | 985.80 | 993.10 | 972.40 | 980.30 | 980.30 | -0.56% | 4,157,700 |
| Nov 6, 2025 | 980.50 | 993.90 | 976.00 | 985.80 | 985.80 | 1.82% | 5,170,400 |
| Nov 5, 2025 | 982.00 | 985.20 | 959.00 | 968.20 | 968.20 | -1.44% | 5,017,100 |
| Nov 4, 2025 | 977.00 | 992.40 | 973.30 | 982.30 | 982.30 | -0.02% | 4,162,500 |
| Oct 31, 2025 | 981.00 | 984.70 | 975.10 | 982.50 | 982.50 | 0.15% | 4,161,500 |
| Oct 30, 2025 | 988.70 | 989.70 | 970.30 | 981.00 | 981.00 | -0.81% | 6,900,500 |
| Oct 29, 2025 | 1,001.00 | 1,004.50 | 983.00 | 989.00 | 989.00 | -1.79% | 5,188,400 |
| Oct 28, 2025 | 1,015.00 | 1,015.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.42% | 3,864,600 |
| Oct 27, 2025 | 1,020.00 | 1,023.50 | 1,013.00 | 1,021.50 | 1,021.50 | 0.99% | 5,002,800 |
| Oct 24, 2025 | 1,015.50 | 1,016.00 | 1,006.00 | 1,011.50 | 1,011.50 | 0.05% | 2,728,200 |
| Oct 23, 2025 | 1,012.00 | 1,018.50 | 1,008.00 | 1,011.00 | 1,011.00 | -0.69% | 3,305,500 |
| Oct 22, 2025 | 1,019.00 | 1,024.50 | 1,014.50 | 1,018.00 | 1,018.00 | 0.15% | 2,577,900 |
| Oct 21, 2025 | 1,022.00 | 1,029.00 | 1,016.00 | 1,016.50 | 1,016.50 | -0.34% | 3,637,800 |
| Oct 20, 2025 | 1,019.50 | 1,026.50 | 1,012.50 | 1,020.00 | 1,020.00 | 0.94% | 4,451,300 |
| Oct 17, 2025 | 1,017.50 | 1,020.50 | 1,004.50 | 1,010.50 | 1,010.50 | -0.64% | 5,126,300 |
| Oct 16, 2025 | 1,025.00 | 1,028.50 | 1,015.50 | 1,017.00 | 1,017.00 | -1.21% | 5,067,700 |
| Oct 15, 2025 | 1,028.50 | 1,037.50 | 1,026.50 | 1,029.50 | 1,029.50 | 0.39% | 3,175,100 |
| Oct 14, 2025 | 1,020.00 | 1,038.50 | 1,014.50 | 1,025.50 | 1,025.50 | -1.68% | 5,559,500 |
| Oct 10, 2025 | 1,043.00 | 1,062.00 | 1,036.00 | 1,043.00 | 1,043.00 | 1.26% | 6,703,900 |
| Oct 9, 2025 | 1,025.00 | 1,033.50 | 1,023.00 | 1,030.00 | 1,030.00 | - | 2,871,800 |
| Oct 8, 2025 | 1,029.00 | 1,040.50 | 1,024.50 | 1,030.00 | 1,030.00 | -0.43% | 3,089,800 |
| Oct 7, 2025 | 1,026.00 | 1,039.50 | 1,022.50 | 1,034.50 | 1,034.50 | 1.07% | 3,646,200 |
| Oct 6, 2025 | 1,025.00 | 1,037.00 | 1,015.00 | 1,023.50 | 1,023.50 | 1.29% | 4,348,800 |
| Oct 3, 2025 | 997.10 | 1,011.00 | 995.00 | 1,010.50 | 1,010.50 | 1.55% | 2,631,400 |
| Oct 2, 2025 | 1,010.00 | 1,019.00 | 991.10 | 995.10 | 995.10 | -1.57% | 5,585,100 |
| Oct 1, 2025 | 1,011.50 | 1,024.50 | 993.60 | 1,011.00 | 1,011.00 | 0.10% | 7,639,900 |
| Sep 30, 2025 | 990.00 | 1,020.00 | 977.80 | 1,010.00 | 1,010.00 | 1.71% | 8,025,400 |
| Sep 29, 2025 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -1.19% | 4,143,200 |
| Sep 26, 2025 | 999.50 | 1,008.00 | 991.70 | 1,005.00 | 1,005.00 | 0.81% | 4,425,600 |
| Sep 25, 2025 | 1,002.00 | 1,004.00 | 993.10 | 996.90 | 996.90 | 0.14% | 3,363,300 |
| Sep 24, 2025 | 1,000.00 | 1,001.50 | 988.20 | 995.50 | 995.50 | -0.45% | 4,003,900 |