Nippon Pigment Holdings Company Limited 4119
TSE · Japan · Process Industries
¥6,220.00-120.00 (-1.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,220.00 | -1.89% | ¥6,310.00 | ¥6,310.00 | ¥6,140.00 | 1.30K |
| 2026-10-01 | ¥6,340.00 | -0.31% | ¥6,390.00 | ¥6,390.00 | ¥6,300.00 | 700 |
| 2026-09-30 | ¥6,360.00 | +0.95% | ¥6,360.00 | ¥6,360.00 | ¥6,330.00 | 2.70K |
| 2026-09-29 | ¥6,300.00 | +1.78% | ¥6,190.00 | ¥6,300.00 | ¥6,090.00 | 1.30K |
| 2026-09-28 | ¥6,190.00 | +0.32% | ¥6,190.00 | ¥6,340.00 | ¥6,190.00 | 1.90K |
| 2026-09-25 | ¥6,170.00 | +2.32% | ¥6,130.00 | ¥6,180.00 | ¥6,130.00 | 1.30K |
| 2026-09-24 | ¥6,030.00 | -1.31% | ¥6,110.00 | ¥6,110.00 | ¥6,030.00 | 1.30K |
| 2026-09-18 | ¥6,110.00 | +1.16% | ¥6,130.00 | ¥6,130.00 | ¥6,040.00 | 400 |
| 2026-09-17 | ¥6,040.00 | +0.67% | ¥6,040.00 | ¥6,110.00 | ¥6,040.00 | 2.90K |
| 2026-09-16 | ¥6,000.00 | +0.33% | ¥6,000.00 | ¥6,000.00 | ¥5,940.00 | 500 |
| 2026-09-15 | ¥5,980.00 | -0.50% | ¥6,000.00 | ¥6,100.00 | ¥5,980.00 | 1.40K |
| 2026-09-14 | ¥6,010.00 | -0.17% | ¥5,930.00 | ¥6,100.00 | ¥5,930.00 | 1.10K |
| 2026-09-11 | ¥6,020.00 | +0.84% | ¥6,020.00 | ¥6,020.00 | ¥6,010.00 | 300 |
| 2026-09-10 | ¥5,970.00 | +1.02% | ¥5,910.00 | ¥5,970.00 | ¥5,910.00 | 200 |
| 2026-09-09 | ¥5,910.00 | 0.00% | ¥5,980.00 | ¥6,100.00 | ¥5,860.00 | 4.00K |
| 2026-09-08 | ¥5,910.00 | -1.34% | ¥5,970.00 | ¥6,000.00 | ¥5,910.00 | 3.10K |
| 2026-09-07 | ¥5,990.00 | -0.17% | ¥6,000.00 | ¥6,000.00 | ¥5,810.00 | 3.60K |
| 2026-09-04 | ¥6,000.00 | +1.69% | ¥5,900.00 | ¥6,000.00 | ¥5,840.00 | 1.40K |
| 2026-09-03 | ¥5,900.00 | -0.84% | ¥6,000.00 | ¥6,050.00 | ¥5,800.00 | 5.00K |
| 2026-09-02 | ¥5,950.00 | -0.34% | ¥5,970.00 | ¥6,020.00 | ¥5,880.00 | 2.50K |
| 2026-09-01 | ¥5,970.00 | +1.88% | ¥5,860.00 | ¥5,970.00 | ¥5,860.00 | 800 |
| 2026-08-31 | ¥5,860.00 | 0.00% | ¥5,860.00 | ¥5,860.00 | ¥5,780.00 | 1.50K |
| 2026-08-28 | ¥5,860.00 | -0.85% | ¥5,860.00 | ¥5,880.00 | ¥5,800.00 | 2.10K |
| 2026-08-27 | ¥5,910.00 | -0.17% | ¥5,900.00 | ¥5,920.00 | ¥5,880.00 | 1.40K |
| 2026-08-26 | ¥5,920.00 | -0.17% | ¥5,940.00 | ¥5,980.00 | ¥5,850.00 | 1.70K |
| 2026-08-25 | ¥5,930.00 | +1.02% | ¥5,930.00 | ¥5,930.00 | ¥5,930.00 | 200 |
| 2026-08-24 | ¥5,870.00 | -0.84% | ¥5,920.00 | ¥6,000.00 | ¥5,860.00 | 2.70K |
| 2026-08-21 | ¥5,920.00 | +0.51% | ¥5,880.00 | ¥5,920.00 | ¥5,800.00 | 1.50K |
| 2026-08-20 | ¥5,890.00 | +0.51% | ¥5,860.00 | ¥5,940.00 | ¥5,790.00 | 1.80K |
| 2026-08-19 | ¥5,860.00 | -0.34% | ¥5,880.00 | ¥5,880.00 | ¥5,780.00 | 700 |
| 2026-08-18 | ¥5,880.00 | -1.51% | ¥5,970.00 | ¥6,000.00 | ¥5,880.00 | 2.60K |
| 2026-08-17 | ¥5,970.00 | 0.00% | ¥6,010.00 | ¥6,020.00 | ¥5,880.00 | 2.20K |
| 2026-08-14 | ¥5,970.00 | +1.02% | ¥5,880.00 | ¥6,120.00 | ¥5,870.00 | 5.40K |
| 2026-08-13 | ¥5,910.00 | -0.17% | ¥5,920.00 | ¥5,950.00 | ¥5,780.00 | 2.90K |
| 2026-08-12 | ¥5,920.00 | -2.63% | ¥5,780.00 | ¥5,950.00 | ¥5,750.00 | 5.30K |
| 2026-08-10 | ¥6,080.00 | +0.50% | ¥6,080.00 | ¥6,400.00 | ¥5,660.00 | 19.50K |
| 2026-08-07 | ¥6,050.00 | +0.50% | ¥6,020.00 | ¥6,060.00 | ¥5,800.00 | 2.10K |
| 2026-08-06 | ¥6,020.00 | +0.17% | ¥6,010.00 | ¥6,020.00 | ¥5,870.00 | 2.80K |
| 2026-08-05 | ¥6,010.00 | +4.52% | ¥5,750.00 | ¥6,050.00 | ¥5,750.00 | 4.80K |
| 2026-08-04 | ¥5,750.00 | +1.05% | ¥5,690.00 | ¥5,750.00 | ¥5,690.00 | 700 |
| 2026-08-03 | ¥5,690.00 | -0.35% | ¥5,710.00 | ¥5,750.00 | ¥5,680.00 | 2.10K |
| 2026-07-31 | ¥5,710.00 | +1.60% | ¥5,710.00 | ¥5,710.00 | ¥5,710.00 | 100 |
| 2026-07-30 | ¥5,620.00 | -0.18% | ¥5,630.00 | ¥5,700.00 | ¥5,530.00 | 1.00K |
| 2026-07-29 | ¥5,630.00 | -1.75% | ¥5,700.00 | ¥5,700.00 | ¥5,490.00 | 4.50K |
| 2026-07-28 | ¥5,730.00 | -0.87% | ¥5,730.00 | ¥5,730.00 | ¥5,730.00 | 100 |
| 2026-07-27 | ¥5,780.00 | -1.70% | ¥5,780.00 | ¥5,830.00 | ¥5,780.00 | 1.30K |
| 2026-07-24 | ¥5,880.00 | +1.03% | ¥5,820.00 | ¥5,880.00 | ¥5,760.00 | 3.20K |
| 2026-07-23 | ¥5,820.00 | +2.46% | ¥5,700.00 | ¥5,870.00 | ¥5,700.00 | 3.00K |
| 2026-07-22 | ¥5,680.00 | 0.00% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 0 |
| 2026-07-21 | ¥5,680.00 | -0.35% | ¥5,750.00 | ¥5,830.00 | ¥5,680.00 | 3.20K |
| 2026-07-17 | ¥5,700.00 | 0.00% | ¥5,600.00 | ¥5,710.00 | ¥5,590.00 | 4.60K |
| 2026-07-16 | ¥5,700.00 | 0.00% | ¥5,750.00 | ¥5,760.00 | ¥5,680.00 | 1.40K |
| 2026-07-15 | ¥5,700.00 | 0.00% | ¥5,700.00 | ¥5,780.00 | ¥5,700.00 | 700 |
| 2026-07-14 | ¥5,700.00 | +0.53% | ¥5,730.00 | ¥5,800.00 | ¥5,700.00 | 500 |
| 2026-07-13 | ¥5,670.00 | -1.05% | ¥5,630.00 | ¥5,770.00 | ¥5,630.00 | 3.00K |
| 2026-07-10 | ¥5,730.00 | +3.99% | ¥5,610.00 | ¥5,950.00 | ¥5,610.00 | 3.30K |
| 2026-07-09 | ¥5,510.00 | -1.96% | ¥5,670.00 | ¥5,730.00 | ¥5,510.00 | 2.70K |
| 2026-07-08 | ¥5,620.00 | +1.81% | ¥5,520.00 | ¥5,620.00 | ¥5,520.00 | 500 |
| 2026-07-07 | ¥5,520.00 | -2.13% | ¥5,690.00 | ¥5,700.00 | ¥5,520.00 | 2.00K |
| 2026-07-06 | ¥5,640.00 | +4.83% | ¥5,510.00 | ¥5,640.00 | ¥5,510.00 | 1.40K |
| 2026-07-03 | ¥5,380.00 | -1.65% | ¥5,470.00 | ¥5,470.00 | ¥5,350.00 | 1.60K |
| 2026-07-02 | ¥5,470.00 | -1.26% | ¥5,440.00 | ¥5,480.00 | ¥5,400.00 | 3.30K |
| 2026-07-01 | ¥5,540.00 | 0.00% | ¥5,540.00 | ¥5,540.00 | ¥5,540.00 | 0 |
| 2026-06-30 | ¥5,540.00 | -0.72% | ¥5,590.00 | ¥5,590.00 | ¥5,490.00 | 700 |
| 2026-06-29 | ¥5,580.00 | -1.24% | ¥5,750.00 | ¥5,750.00 | ¥5,570.00 | 1.40K |
| 2026-06-26 | ¥5,650.00 | +2.91% | ¥5,540.00 | ¥5,650.00 | ¥5,400.00 | 10.10K |
| 2026-06-25 | ¥5,490.00 | +3.58% | ¥5,300.00 | ¥5,490.00 | ¥5,280.00 | 5.60K |
| 2026-06-24 | ¥5,300.00 | +1.53% | ¥5,230.00 | ¥5,400.00 | ¥5,230.00 | 1.90K |
| 2026-06-23 | ¥5,220.00 | -1.14% | ¥5,280.00 | ¥5,280.00 | ¥5,220.00 | 1.50K |
| 2026-06-22 | ¥5,280.00 | -2.22% | ¥5,400.00 | ¥5,400.00 | ¥5,130.00 | 2.40K |
| 2026-06-19 | ¥5,400.00 | 0.00% | ¥5,400.00 | ¥5,400.00 | ¥5,400.00 | 0 |
| 2026-06-18 | ¥5,400.00 | +0.19% | ¥5,490.00 | ¥5,490.00 | ¥5,400.00 | 900 |
| 2026-06-17 | ¥5,390.00 | +3.26% | ¥5,300.00 | ¥5,450.00 | ¥5,300.00 | 3.50K |
| 2026-06-16 | ¥5,220.00 | +5.45% | ¥4,950.00 | ¥5,280.00 | ¥4,910.00 | 11.50K |
| 2026-06-15 | ¥4,950.00 | +1.96% | ¥4,900.00 | ¥5,160.00 | ¥4,900.00 | 8.90K |
| 2026-06-12 | ¥4,855.00 | -3.86% | ¥5,150.00 | ¥5,180.00 | ¥4,855.00 | 2.80K |
| 2026-06-11 | ¥5,050.00 | +1.71% | ¥4,895.00 | ¥5,050.00 | ¥4,840.00 | 2.60K |
| 2026-06-10 | ¥4,965.00 | -1.68% | ¥5,110.00 | ¥5,150.00 | ¥4,940.00 | 5.80K |
| 2026-06-09 | ¥5,050.00 | +1.81% | ¥5,030.00 | ¥5,050.00 | ¥4,940.00 | 4.50K |
| 2026-06-08 | ¥4,960.00 | -1.20% | ¥4,920.00 | ¥4,960.00 | ¥4,920.00 | 1.80K |
| 2026-06-05 | ¥5,020.00 | +0.20% | ¥5,110.00 | ¥5,110.00 | ¥5,010.00 | 2.80K |
| 2026-06-04 | ¥5,010.00 | -3.65% | ¥5,200.00 | ¥5,390.00 | ¥5,010.00 | 4.50K |
| 2026-06-03 | ¥5,200.00 | -1.70% | ¥5,270.00 | ¥5,400.00 | ¥5,100.00 | 8.10K |
| 2026-06-02 | ¥5,290.00 | -3.82% | ¥5,500.00 | ¥5,500.00 | ¥5,200.00 | 5.80K |
| 2026-06-01 | ¥5,500.00 | -6.14% | ¥5,840.00 | ¥5,840.00 | ¥5,500.00 | 1.90K |
| 2026-05-29 | ¥5,860.00 | +1.74% | ¥5,760.00 | ¥5,900.00 | ¥5,760.00 | 1.20K |
| 2026-05-28 | ¥5,760.00 | -1.20% | ¥5,830.00 | ¥5,830.00 | ¥5,660.00 | 700 |
| 2026-05-27 | ¥5,830.00 | +1.92% | ¥5,710.00 | ¥5,830.00 | ¥5,650.00 | 3.70K |
| 2026-05-26 | ¥5,720.00 | 0.00% | ¥5,720.00 | ¥5,720.00 | ¥5,630.00 | 1.20K |
| 2026-05-25 | ¥5,720.00 | -3.87% | ¥5,750.00 | ¥5,800.00 | ¥5,610.00 | 4.70K |