Nippon Paint Holdings Co., Ltd. 4612
TSE · Japan · Process Industries
¥1,180.00+0.50 (+0.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,180.00 | +0.04% | ¥1,171.00 | ¥1,185.00 | ¥1,164.50 | 2.65M |
| 2026-09-30 | ¥1,179.50 | +1.24% | ¥1,167.00 | ¥1,185.00 | ¥1,158.50 | 3.62M |
| 2026-09-29 | ¥1,165.00 | -1.85% | ¥1,179.00 | ¥1,186.00 | ¥1,152.50 | 3.57M |
| 2026-09-28 | ¥1,187.00 | +0.64% | ¥1,180.50 | ¥1,203.00 | ¥1,178.00 | 5.29M |
| 2026-09-25 | ¥1,179.50 | +1.33% | ¥1,167.00 | ¥1,184.00 | ¥1,163.00 | 4.90M |
| 2026-09-24 | ¥1,164.00 | +1.00% | ¥1,164.50 | ¥1,171.50 | ¥1,148.50 | 3.73M |
| 2026-09-18 | ¥1,152.50 | -0.26% | ¥1,147.00 | ¥1,162.00 | ¥1,141.50 | 4.31M |
| 2026-09-17 | ¥1,155.50 | +2.21% | ¥1,135.00 | ¥1,161.00 | ¥1,135.00 | 3.12M |
| 2026-09-16 | ¥1,130.50 | +1.39% | ¥1,122.50 | ¥1,138.00 | ¥1,120.00 | 2.28M |
| 2026-09-15 | ¥1,115.00 | -1.11% | ¥1,127.00 | ¥1,130.00 | ¥1,114.50 | 2.10M |
| 2026-09-14 | ¥1,127.50 | +2.78% | ¥1,132.50 | ¥1,132.50 | ¥1,111.00 | 2.49M |
| 2026-09-11 | ¥1,097.00 | -1.57% | ¥1,085.00 | ¥1,098.50 | ¥1,076.50 | 3.55M |
| 2026-09-10 | ¥1,114.50 | +0.09% | ¥1,103.50 | ¥1,120.50 | ¥1,102.00 | 2.83M |
| 2026-09-09 | ¥1,113.50 | -0.13% | ¥1,115.00 | ¥1,124.50 | ¥1,108.00 | 2.90M |
| 2026-09-08 | ¥1,115.00 | -2.19% | ¥1,124.50 | ¥1,130.00 | ¥1,112.00 | 2.46M |
| 2026-09-07 | ¥1,140.00 | -0.18% | ¥1,139.00 | ¥1,149.50 | ¥1,134.00 | 2.08M |
| 2026-09-04 | ¥1,142.00 | -0.70% | ¥1,135.50 | ¥1,155.00 | ¥1,127.50 | 2.84M |
| 2026-09-03 | ¥1,150.00 | +0.88% | ¥1,167.00 | ¥1,177.50 | ¥1,150.00 | 3.71M |
| 2026-09-02 | ¥1,140.00 | -5.04% | ¥1,182.50 | ¥1,188.00 | ¥1,138.00 | 3.12M |
| 2026-09-01 | ¥1,200.50 | -0.66% | ¥1,199.00 | ¥1,216.50 | ¥1,198.50 | 2.59M |
| 2026-08-31 | ¥1,208.50 | +2.59% | ¥1,185.00 | ¥1,211.50 | ¥1,176.00 | 7.25M |
| 2026-08-28 | ¥1,178.00 | -1.09% | ¥1,180.50 | ¥1,195.00 | ¥1,175.00 | 2.37M |
| 2026-08-27 | ¥1,191.00 | -0.29% | ¥1,200.00 | ¥1,205.00 | ¥1,186.00 | 1.77M |
| 2026-08-26 | ¥1,194.50 | +0.04% | ¥1,193.00 | ¥1,208.00 | ¥1,190.00 | 1.68M |
| 2026-08-25 | ¥1,194.00 | -1.24% | ¥1,206.50 | ¥1,219.50 | ¥1,192.00 | 1.81M |
| 2026-08-24 | ¥1,209.00 | +0.67% | ¥1,212.00 | ¥1,221.50 | ¥1,198.50 | 2.45M |
| 2026-08-21 | ¥1,201.00 | +0.21% | ¥1,197.00 | ¥1,202.00 | ¥1,186.00 | 2.64M |
| 2026-08-20 | ¥1,198.50 | +2.79% | ¥1,192.50 | ¥1,201.00 | ¥1,176.00 | 4.03M |
| 2026-08-19 | ¥1,166.00 | -4.82% | ¥1,223.00 | ¥1,223.00 | ¥1,166.00 | 6.39M |
| 2026-08-18 | ¥1,225.00 | -0.89% | ¥1,225.00 | ¥1,229.50 | ¥1,207.50 | 3.90M |
| 2026-08-17 | ¥1,236.00 | -0.20% | ¥1,247.50 | ¥1,248.00 | ¥1,230.00 | 2.57M |
| 2026-08-14 | ¥1,238.50 | -0.76% | ¥1,245.00 | ¥1,252.00 | ¥1,217.50 | 3.97M |
| 2026-08-13 | ¥1,248.00 | -1.69% | ¥1,274.50 | ¥1,274.50 | ¥1,221.50 | 4.14M |
| 2026-08-12 | ¥1,269.50 | +2.50% | ¥1,238.00 | ¥1,269.50 | ¥1,221.50 | 3.65M |
| 2026-08-10 | ¥1,238.50 | -1.67% | ¥1,250.00 | ¥1,258.00 | ¥1,191.00 | 6.44M |
| 2026-08-07 | ¥1,259.50 | -0.51% | ¥1,269.50 | ¥1,282.50 | ¥1,258.50 | 3.65M |
| 2026-08-06 | ¥1,266.00 | +3.26% | ¥1,230.00 | ¥1,267.00 | ¥1,227.00 | 4.14M |
| 2026-08-05 | ¥1,226.00 | +1.20% | ¥1,203.00 | ¥1,228.50 | ¥1,200.50 | 3.27M |
| 2026-08-04 | ¥1,211.50 | +0.54% | ¥1,191.50 | ¥1,218.50 | ¥1,190.50 | 2.81M |
| 2026-08-03 | ¥1,205.00 | -0.41% | ¥1,172.00 | ¥1,211.00 | ¥1,166.00 | 5.07M |
| 2026-07-31 | ¥1,210.00 | -1.18% | ¥1,220.00 | ¥1,230.00 | ¥1,195.50 | 4.30M |
| 2026-07-30 | ¥1,224.50 | -1.01% | ¥1,234.00 | ¥1,246.50 | ¥1,205.50 | 4.61M |
| 2026-07-29 | ¥1,237.00 | +2.40% | ¥1,229.00 | ¥1,257.00 | ¥1,220.00 | 9.93M |
| 2026-07-28 | ¥1,208.00 | +3.91% | ¥1,171.50 | ¥1,208.50 | ¥1,168.00 | 7.54M |
| 2026-07-27 | ¥1,162.50 | +3.75% | ¥1,124.50 | ¥1,162.50 | ¥1,119.50 | 4.04M |
| 2026-07-24 | ¥1,120.50 | -1.28% | ¥1,117.00 | ¥1,128.00 | ¥1,112.50 | 4.72M |
| 2026-07-23 | ¥1,135.00 | +3.37% | ¥1,119.00 | ¥1,135.00 | ¥1,109.00 | 5.18M |
| 2026-07-22 | ¥1,098.00 | -1.30% | ¥1,094.00 | ¥1,114.00 | ¥1,091.00 | 3.36M |
| 2026-07-21 | ¥1,112.50 | +1.46% | ¥1,103.00 | ¥1,118.50 | ¥1,100.50 | 3.94M |
| 2026-07-17 | ¥1,096.50 | +1.39% | ¥1,076.00 | ¥1,100.50 | ¥1,074.00 | 4.55M |
| 2026-07-16 | ¥1,081.50 | -0.28% | ¥1,075.50 | ¥1,092.50 | ¥1,075.00 | 2.90M |
| 2026-07-15 | ¥1,084.50 | -0.55% | ¥1,090.50 | ¥1,094.00 | ¥1,074.00 | 3.01M |
| 2026-07-14 | ¥1,090.50 | +3.51% | ¥1,075.00 | ¥1,091.50 | ¥1,067.00 | 4.10M |
| 2026-07-13 | ¥1,053.50 | -2.14% | ¥1,082.00 | ¥1,084.00 | ¥1,031.00 | 5.19M |
| 2026-07-10 | ¥1,076.50 | -0.28% | ¥1,095.50 | ¥1,103.50 | ¥1,073.50 | 4.13M |
| 2026-07-09 | ¥1,079.50 | -2.04% | ¥1,091.50 | ¥1,098.00 | ¥1,074.00 | 4.11M |
| 2026-07-08 | ¥1,102.00 | -0.05% | ¥1,108.50 | ¥1,117.50 | ¥1,097.00 | 4.18M |
| 2026-07-07 | ¥1,102.50 | +0.82% | ¥1,105.50 | ¥1,109.50 | ¥1,096.00 | 4.42M |
| 2026-07-06 | ¥1,093.50 | +0.55% | ¥1,094.00 | ¥1,104.00 | ¥1,084.50 | 2.08M |
| 2026-07-03 | ¥1,087.50 | +1.83% | ¥1,083.00 | ¥1,096.50 | ¥1,070.00 | 3.48M |
| 2026-07-02 | ¥1,068.00 | +2.25% | ¥1,053.50 | ¥1,077.00 | ¥1,045.00 | 2.90M |
| 2026-07-01 | ¥1,044.50 | -0.81% | ¥1,068.50 | ¥1,071.00 | ¥1,038.50 | 3.33M |
| 2026-06-30 | ¥1,053.00 | +0.10% | ¥1,050.00 | ¥1,063.50 | ¥1,043.50 | 3.30M |
| 2026-06-29 | ¥1,052.00 | -0.19% | ¥1,052.00 | ¥1,058.00 | ¥1,046.50 | 2.62M |
| 2026-06-26 | ¥1,054.00 | +0.48% | ¥1,064.00 | ¥1,068.00 | ¥1,051.50 | 3.07M |
| 2026-06-25 | ¥1,049.00 | +0.87% | ¥1,060.00 | ¥1,068.00 | ¥1,040.00 | 3.13M |
| 2026-06-24 | ¥1,040.00 | -0.34% | ¥1,030.00 | ¥1,049.00 | ¥1,025.00 | 3.01M |
| 2026-06-23 | ¥1,043.50 | -2.89% | ¥1,055.00 | ¥1,058.50 | ¥1,043.00 | 3.45M |
| 2026-06-22 | ¥1,074.50 | +0.42% | ¥1,050.00 | ¥1,079.00 | ¥1,047.00 | 2.81M |
| 2026-06-19 | ¥1,070.00 | -2.73% | ¥1,078.50 | ¥1,086.50 | ¥1,065.50 | 6.20M |
| 2026-06-18 | ¥1,100.00 | -1.30% | ¥1,116.00 | ¥1,125.50 | ¥1,090.50 | 3.82M |
| 2026-06-17 | ¥1,114.50 | +2.29% | ¥1,096.50 | ¥1,123.50 | ¥1,084.50 | 4.49M |
| 2026-06-16 | ¥1,089.50 | +2.01% | ¥1,078.50 | ¥1,089.50 | ¥1,065.50 | 4.96M |
| 2026-06-15 | ¥1,068.00 | +6.11% | ¥1,028.00 | ¥1,080.00 | ¥1,027.00 | 7.39M |
| 2026-06-12 | ¥1,006.50 | +3.76% | ¥988.70 | ¥1,019.00 | ¥978.00 | 8.83M |
| 2026-06-11 | ¥970.00 | +0.52% | ¥960.30 | ¥972.60 | ¥953.70 | 4.73M |
| 2026-06-10 | ¥965.00 | -0.52% | ¥960.10 | ¥967.10 | ¥950.00 | 4.20M |
| 2026-06-09 | ¥970.00 | +0.78% | ¥983.90 | ¥984.40 | ¥966.60 | 5.79M |
| 2026-06-08 | ¥962.50 | -1.56% | ¥964.90 | ¥974.50 | ¥955.60 | 5.31M |
| 2026-06-05 | ¥977.80 | -0.34% | ¥985.50 | ¥986.20 | ¥976.60 | 3.28M |
| 2026-06-04 | ¥981.10 | -1.71% | ¥990.00 | ¥996.80 | ¥981.10 | 4.65M |
| 2026-06-03 | ¥998.20 | +0.59% | ¥994.40 | ¥1,006.50 | ¥984.00 | 6.60M |
| 2026-06-02 | ¥992.30 | -3.19% | ¥1,009.50 | ¥1,019.50 | ¥989.80 | 5.06M |
| 2026-06-01 | ¥1,025.00 | -2.98% | ¥1,028.00 | ¥1,038.50 | ¥1,011.00 | 5.27M |
| 2026-05-29 | ¥1,056.50 | +3.07% | ¥1,029.00 | ¥1,067.50 | ¥1,025.00 | 10.75M |
| 2026-05-28 | ¥1,025.00 | -0.34% | ¥1,026.50 | ¥1,033.00 | ¥1,013.50 | 5.22M |
| 2026-05-27 | ¥1,028.50 | -2.09% | ¥1,059.00 | ¥1,068.50 | ¥1,017.00 | 4.25M |
| 2026-05-26 | ¥1,050.50 | -0.14% | ¥1,043.50 | ¥1,054.00 | ¥1,037.00 | 2.24M |
| 2026-05-25 | ¥1,052.00 | +0.38% | ¥1,049.50 | ¥1,068.50 | ¥1,044.00 | 2.75M |
| 2026-05-22 | ¥1,048.00 | +1.45% | ¥1,035.00 | ¥1,055.50 | ¥1,034.50 | 2.90M |