Nippon Paint Holdings Co., Ltd. (TYO:4612)
Japan
· Delayed Price · Currency is JPY 1,005.00
+8.10 (0.81%)
Sep 26, 2025, 3:30 PM JST
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,004.00 | 1,009.00 | 997.20 | 1,000.00 | 1,000.00 | 0.19% | 2,469,400 |
| Sep 19, 2025 | 1,017.00 | 1,018.00 | 991.00 | 998.10 | 998.10 | -1.62% | 6,033,200 |
| Sep 18, 2025 | 1,022.50 | 1,025.50 | 1,011.50 | 1,014.50 | 1,014.50 | -0.44% | 3,118,900 |
| Sep 17, 2025 | 1,021.00 | 1,024.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.92% | 3,263,800 |
| Sep 16, 2025 | 1,032.00 | 1,040.00 | 1,028.50 | 1,028.50 | 1,028.50 | -0.44% | 3,263,800 |
| Sep 12, 2025 | 1,030.50 | 1,038.50 | 1,026.00 | 1,033.00 | 1,033.00 | 0.39% | 3,300,800 |
| Sep 11, 2025 | 1,031.50 | 1,045.00 | 1,025.50 | 1,029.00 | 1,029.00 | -0.53% | 4,363,500 |
| Sep 10, 2025 | 1,037.00 | 1,041.00 | 1,030.00 | 1,034.50 | 1,034.50 | -0.29% | 2,668,800 |
| Sep 9, 2025 | 1,045.50 | 1,049.50 | 1,037.00 | 1,037.50 | 1,037.50 | -0.34% | 2,687,000 |
| Sep 8, 2025 | 1,047.50 | 1,053.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.38% | 2,731,600 |
| Sep 5, 2025 | 1,040.50 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.43% | 2,803,400 |
| Sep 4, 2025 | 1,048.50 | 1,053.50 | 1,038.00 | 1,040.50 | 1,040.50 | -0.72% | 3,947,300 |
| Sep 3, 2025 | 1,053.00 | 1,064.50 | 1,046.50 | 1,048.00 | 1,048.00 | -1.18% | 3,159,500 |
| Sep 2, 2025 | 1,076.00 | 1,080.00 | 1,057.50 | 1,060.50 | 1,060.50 | -1.44% | 3,010,100 |
| Sep 1, 2025 | 1,070.00 | 1,084.00 | 1,068.00 | 1,076.00 | 1,076.00 | 0.23% | 1,886,400 |
| Aug 29, 2025 | 1,073.00 | 1,077.00 | 1,063.50 | 1,073.50 | 1,073.50 | -0.23% | 2,629,600 |
| Aug 28, 2025 | 1,081.00 | 1,083.00 | 1,072.50 | 1,076.00 | 1,076.00 | -0.28% | 2,571,700 |
| Aug 27, 2025 | 1,078.50 | 1,084.50 | 1,066.50 | 1,079.00 | 1,079.00 | -0.28% | 2,429,000 |
| Aug 26, 2025 | 1,080.00 | 1,089.50 | 1,076.50 | 1,082.00 | 1,082.00 | -0.46% | 3,298,200 |
| Aug 25, 2025 | 1,076.00 | 1,094.00 | 1,070.00 | 1,087.00 | 1,087.00 | 1.02% | 3,130,700 |
| Aug 22, 2025 | 1,082.00 | 1,088.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.28% | 3,451,600 |
| Aug 21, 2025 | 1,094.00 | 1,106.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.37% | 3,299,900 |
| Aug 20, 2025 | 1,101.50 | 1,107.50 | 1,086.00 | 1,086.00 | 1,086.00 | -1.41% | 4,472,600 |
| Aug 19, 2025 | 1,118.50 | 1,127.50 | 1,088.50 | 1,101.50 | 1,101.50 | -2.35% | 5,955,100 |
| Aug 18, 2025 | 1,142.00 | 1,146.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.44% | 3,166,400 |
| Aug 15, 2025 | 1,116.50 | 1,138.50 | 1,116.00 | 1,133.00 | 1,133.00 | 1.48% | 5,089,400 |
| Aug 14, 2025 | 1,151.00 | 1,156.50 | 1,114.50 | 1,116.50 | 1,116.50 | -3.46% | 7,135,600 |
| Aug 13, 2025 | 1,183.50 | 1,186.50 | 1,150.00 | 1,156.50 | 1,156.50 | -2.24% | 8,011,000 |
| Aug 12, 2025 | 1,171.00 | 1,188.50 | 1,111.50 | 1,183.00 | 1,183.00 | -10.45% | 16,555,700 |
| Aug 8, 2025 | 1,337.50 | 1,352.00 | 1,311.50 | 1,321.00 | 1,321.00 | 0.11% | 5,157,400 |
| Aug 7, 2025 | 1,316.50 | 1,320.50 | 1,302.50 | 1,319.50 | 1,319.50 | 1.00% | 3,015,700 |
| Aug 6, 2025 | 1,297.50 | 1,319.00 | 1,294.00 | 1,306.50 | 1,306.50 | 0.69% | 2,837,300 |
| Aug 5, 2025 | 1,296.00 | 1,314.00 | 1,294.50 | 1,297.50 | 1,297.50 | 1.25% | 2,866,400 |
| Aug 4, 2025 | 1,273.00 | 1,281.50 | 1,255.00 | 1,281.50 | 1,281.50 | -0.39% | 2,151,400 |
| Aug 1, 2025 | 1,296.50 | 1,306.00 | 1,280.50 | 1,286.50 | 1,286.50 | 0.04% | 2,818,300 |
| Jul 31, 2025 | 1,270.00 | 1,294.50 | 1,259.00 | 1,286.00 | 1,286.00 | 2.59% | 4,512,500 |
| Jul 30, 2025 | 1,254.00 | 1,267.50 | 1,242.50 | 1,253.50 | 1,253.50 | -0.36% | 20,915,900 |
| Jul 29, 2025 | 1,273.50 | 1,278.00 | 1,254.00 | 1,258.00 | 1,258.00 | -2.82% | 3,312,400 |
| Jul 28, 2025 | 1,307.00 | 1,310.00 | 1,285.50 | 1,294.50 | 1,294.50 | -0.42% | 2,222,100 |
| Jul 25, 2025 | 1,286.50 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.12% | 2,085,500 |
| Jul 24, 2025 | 1,299.50 | 1,307.50 | 1,292.50 | 1,301.50 | 1,301.50 | 1.13% | 3,142,000 |
| Jul 23, 2025 | 1,223.00 | 1,299.00 | 1,223.00 | 1,287.00 | 1,287.00 | 5.02% | 5,517,500 |
| Jul 22, 2025 | 1,210.00 | 1,226.50 | 1,192.00 | 1,225.50 | 1,225.50 | 2.25% | 3,201,000 |
| Jul 18, 2025 | 1,207.50 | 1,213.50 | 1,197.50 | 1,198.50 | 1,198.50 | -0.21% | 2,039,900 |
| Jul 17, 2025 | 1,210.50 | 1,220.50 | 1,198.50 | 1,201.00 | 1,201.00 | -1.11% | 2,639,400 |
| Jul 16, 2025 | 1,242.00 | 1,246.50 | 1,214.50 | 1,214.50 | 1,214.50 | -0.53% | 2,130,100 |
| Jul 15, 2025 | 1,240.00 | 1,243.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.49% | 2,070,500 |