Want to see JP:4119 full AI Analyst Report?
Nippon Pigment Company, Limited (4119) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 6,180.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,230.00 | +0.81% | 300 | 0.15 |
| Oct 30, 2026 | 6,220.00 | 6,220.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.80% | 600 | 0.31 |
| Oct 29, 2026 | 6,140.00 | 6,230.00 | 6,140.00 | 6,230.00 | 6,230.00 | +0.65% | 600 | 0.30 |
| Oct 28, 2026 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | +0.16% | 200 | 0.10 |
| Oct 27, 2026 | 6,140.00 | 6,180.00 | 6,140.00 | 6,180.00 | 6,180.00 | +0.16% | 300 | 0.15 |
| Oct 26, 2026 | 6,260.00 | 6,260.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.44% | 1,700 | 0.84 |
| Oct 23, 2026 | 6,230.00 | 6,270.00 | 6,190.00 | 6,260.00 | 6,260.00 | +0.32% | 700 | 0.35 |
| Oct 22, 2026 | 6,250.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | +0.16% | 1,500 | 0.75 |
| Oct 21, 2026 | 6,190.00 | 6,280.00 | 6,190.00 | 6,230.00 | 6,230.00 | +0.97% | 1,000 | 0.49 |
| Oct 20, 2026 | 6,290.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 1,100 | 0.53 |
| Oct 19, 2026 | 6,280.00 | 6,280.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.48% | 500 | 0.24 |
| Oct 16, 2026 | 6,150.00 | 6,260.00 | 6,150.00 | 6,260.00 | 6,260.00 | +1.79% | 1,200 | 0.57 |
| Oct 15, 2026 | 6,270.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.91% | 2,300 | 1.11 |
| Oct 14, 2026 | 6,200.00 | 6,270.00 | 6,050.00 | 6,270.00 | 6,270.00 | +0.97% | 7,800 | 3.88 |
| Oct 13, 2026 | 6,180.00 | 6,210.00 | 6,110.00 | 6,210.00 | 6,210.00 | -0.32% | 1,000 | 0.50 |
| Oct 12, 2026 | 6,230.00 | 6,230.00 | 6,080.00 | 6,230.00 | 6,230.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,080.00 | 6,230.00 | 6,080.00 | 6,230.00 | 6,230.00 | +0.97% | 400 | 0.20 |
| Oct 08, 2026 | 6,170.00 | 6,210.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.59% | 400 | 0.19 |
| Oct 07, 2026 | 6,210.00 | 6,270.00 | 6,210.00 | 6,270.00 | 6,270.00 | +0.64% | 200 | 0.09 |
| Oct 06, 2026 | 6,130.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | +0.97% | 1,400 | 0.65 |
| Oct 05, 2026 | 6,180.00 | 6,260.00 | 6,160.00 | 6,170.00 | 6,170.00 | -0.80% | 700 | 0.33 |
| Oct 02, 2026 | 6,310.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | -1.89% | 1,300 | 0.60 |
| Oct 01, 2026 | 6,390.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.31% | 700 | 0.32 |
| Sep 30, 2026 | 6,360.00 | 6,360.00 | 6,330.00 | 6,360.00 | 6,360.00 | +0.95% | 2,700 | 1.26 |
| Sep 29, 2026 | 6,190.00 | 6,300.00 | 6,090.00 | 6,300.00 | 6,300.00 | +1.78% | 1,300 | 0.60 |
| Sep 28, 2026 | 6,190.00 | 6,340.00 | 6,190.00 | 6,190.00 | 6,190.00 | +0.32% | 1,900 | 0.89 |
| Sep 25, 2026 | 6,130.00 | 6,180.00 | 6,130.00 | 6,170.00 | 6,170.00 | +2.32% | 1,300 | 0.61 |
| Sep 24, 2026 | 6,110.00 | 6,110.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.31% | 1,300 | 0.61 |
| Sep 23, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,110.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,110.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,110.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,110.00 | +1.16% | 400 | 0.16 |
| Sep 17, 2026 | 6,040.00 | 6,110.00 | 6,040.00 | 6,040.00 | 6,040.00 | +0.67% | 2,900 | 1.19 |
| Sep 16, 2026 | 6,000.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | +0.33% | 500 | 0.21 |
| Sep 15, 2026 | 6,000.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.50% | 1,400 | 0.58 |
| Sep 14, 2026 | 5,930.00 | 6,100.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.17% | 1,100 | 0.45 |
| Sep 11, 2026 | 6,020.00 | 6,020.00 | 6,010.00 | 6,020.00 | 6,020.00 | +0.84% | 300 | 0.11 |
| Sep 10, 2026 | 5,910.00 | 5,970.00 | 5,910.00 | 5,970.00 | 5,970.00 | +1.02% | 200 | 0.07 |
| Sep 09, 2026 | 5,980.00 | 6,100.00 | 5,860.00 | 5,910.00 | 5,910.00 | +0.00% | 4,000 | 1.46 |
| Sep 08, 2026 | 5,970.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.34% | 3,100 | 1.13 |
| Sep 07, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.17% | 3,600 | 1.30 |
| Sep 04, 2026 | 5,900.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | +1.69% | 1,400 | 0.50 |
| Sep 03, 2026 | 6,000.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.84% | 5,000 | 1.80 |
| Sep 02, 2026 | 5,970.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,950.00 | -0.34% | 2,500 | 0.90 |
| Sep 01, 2026 | 5,860.00 | 5,970.00 | 5,860.00 | 5,970.00 | 5,970.00 | +1.88% | 800 | 0.28 |
| Aug 31, 2026 | 5,860.00 | 5,860.00 | 5,780.00 | 5,860.00 | 5,860.00 | +0.00% | 1,500 | 0.51 |
| Aug 28, 2026 | 5,860.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.85% | 2,100 | 0.70 |
| Aug 27, 2026 | 5,900.00 | 5,920.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.17% | 1,400 | 0.47 |
| Aug 26, 2026 | 5,940.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.17% | 1,700 | 0.57 |
| Aug 25, 2026 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | +1.02% | 200 | 0.07 |
