Nippon Paint Holdings Co(JP:4612)
Â¥1,407.50-14.00 (-0.98%)
JP:4612
Nippon Paint Holdings Co historical prices
Â¥1,407.50
At close:-14.00 (-0.98%)
Want to see JP:4612 full AI Analyst Report?
Nippon Paint Holdings Co (4612) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,412.50 | 1,441.50 | 1,396.00 | 1,407.50 | 1,407.50 | -0.98% | 3,981,900 | 1.23 |
| Nov 10, 2026 | 1,450.00 | 1,462.00 | 1,421.50 | 1,421.50 | 1,421.50 | +2.71% | 3,664,700 | 1.13 |
| Nov 09, 2026 | 1,383.00 | 1,440.00 | 1,381.00 | 1,438.50 | 1,438.50 | +3.94% | 4,213,900 | 1.30 |
| Nov 06, 2026 | 1,383.50 | 1,424.50 | 1,371.00 | 1,384.00 | 1,384.00 | -3.42% | 5,576,300 | 1.77 |
| Nov 05, 2026 | 1,376.00 | 1,435.50 | 1,362.50 | 1,433.00 | 1,433.00 | +8.89% | 8,266,300 | 2.65 |
| Nov 04, 2026 | 1,299.00 | 1,316.00 | 1,281.50 | 1,316.00 | 1,316.00 | +1.35% | 4,692,000 | 1.51 |
| Nov 03, 2026 | 1,298.50 | 1,298.50 | 1,265.50 | 1,298.50 | 1,298.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,266.50 | 1,298.50 | 1,265.50 | 1,298.50 | 1,298.50 | +1.76% | 3,029,900 | 0.95 |
| Oct 30, 2026 | 1,254.00 | 1,281.00 | 1,254.00 | 1,276.00 | 1,276.00 | +2.94% | 2,922,100 | 0.92 |
| Oct 29, 2026 | 1,234.00 | 1,245.00 | 1,227.50 | 1,239.50 | 1,239.50 | +0.61% | 5,680,900 | 1.80 |
| Oct 28, 2026 | 1,265.00 | 1,265.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.24% | 2,375,900 | 0.74 |
| Oct 27, 2026 | 1,252.50 | 1,259.50 | 1,228.50 | 1,247.50 | 1,247.50 | -0.44% | 3,149,700 | 0.98 |
| Oct 26, 2026 | 1,250.00 | 1,263.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.32% | 1,807,800 | 0.54 |
| Oct 23, 2026 | 1,259.50 | 1,271.00 | 1,246.50 | 1,257.00 | 1,257.00 | +0.64% | 2,702,900 | 0.79 |
| Oct 22, 2026 | 1,249.00 | 1,261.50 | 1,239.50 | 1,249.00 | 1,249.00 | +0.48% | 2,362,500 | 0.69 |
| Oct 21, 2026 | 1,260.00 | 1,266.00 | 1,237.50 | 1,243.00 | 1,243.00 | -1.19% | 3,029,400 | 0.87 |
| Oct 20, 2026 | 1,270.00 | 1,280.00 | 1,249.00 | 1,258.00 | 1,258.00 | -1.56% | 2,025,700 | 0.57 |
| Oct 19, 2026 | 1,290.00 | 1,293.00 | 1,268.50 | 1,278.00 | 1,278.00 | -0.47% | 2,375,000 | 0.67 |
| Oct 16, 2026 | 1,275.00 | 1,293.00 | 1,274.00 | 1,284.00 | 1,284.00 | +2.35% | 3,024,500 | 0.85 |
| Oct 15, 2026 | 1,261.00 | 1,265.00 | 1,240.00 | 1,254.50 | 1,254.50 | -1.41% | 4,123,500 | 1.18 |
| Oct 14, 2026 | 1,277.00 | 1,291.50 | 1,262.50 | 1,272.50 | 1,272.50 | +0.67% | 4,738,600 | 1.36 |
| Oct 13, 2026 | 1,250.00 | 1,272.50 | 1,233.00 | 1,264.00 | 1,264.00 | +1.69% | 3,548,700 | 1.02 |
| Oct 12, 2026 | 1,243.00 | 1,246.50 | 1,211.50 | 1,243.00 | 1,243.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,241.00 | 1,246.50 | 1,211.50 | 1,243.00 | 1,243.00 | +1.10% | 4,045,900 | 1.15 |
| Oct 08, 2026 | 1,231.00 | 1,238.00 | 1,193.00 | 1,229.50 | 1,229.50 | 0.00% | 6,055,100 | 1.72 |
| Oct 07, 2026 | 1,191.50 | 1,233.50 | 1,183.00 | 1,229.50 | 1,229.50 | +3.36% | 5,291,300 | 1.52 |
| Oct 06, 2026 | 1,207.00 | 1,213.50 | 1,189.50 | 1,189.50 | 1,189.50 | -0.75% | 3,193,300 | 0.91 |
| Oct 05, 2026 | 1,158.00 | 1,206.00 | 1,153.50 | 1,198.50 | 1,198.50 | +3.45% | 4,396,800 | 1.26 |
| Oct 02, 2026 | 1,171.00 | 1,175.00 | 1,158.50 | 1,158.50 | 1,158.50 | -1.82% | 2,762,800 | 0.78 |
| Oct 01, 2026 | 1,171.00 | 1,185.00 | 1,164.50 | 1,180.00 | 1,180.00 | +0.04% | 2,650,300 | 0.75 |
| Sep 30, 2026 | 1,167.00 | 1,185.00 | 1,158.50 | 1,179.50 | 1,179.50 | +1.24% | 3,624,300 | 1.03 |
| Sep 29, 2026 | 1,179.00 | 1,186.00 | 1,152.50 | 1,165.00 | 1,165.00 | -1.85% | 3,572,600 | 1.02 |
| Sep 28, 2026 | 1,180.50 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | +0.64% | 5,287,300 | 1.52 |
| Sep 25, 2026 | 1,167.00 | 1,184.00 | 1,163.00 | 1,179.50 | 1,179.50 | +1.33% | 4,904,600 | 1.42 |
| Sep 24, 2026 | 1,164.50 | 1,171.50 | 1,148.50 | 1,164.00 | 1,164.00 | +1.00% | 3,734,100 | 1.09 |
| Sep 23, 2026 | 1,147.00 | 1,162.00 | 1,141.50 | 1,152.50 | 1,152.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,147.00 | 1,162.00 | 1,141.50 | 1,152.50 | 1,152.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,147.00 | 1,162.00 | 1,141.50 | 1,152.50 | 1,152.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,147.00 | 1,162.00 | 1,141.50 | 1,152.50 | 1,152.50 | -0.26% | 4,307,300 | 1.21 |
| Sep 17, 2026 | 1,135.00 | 1,161.00 | 1,135.00 | 1,155.50 | 1,155.50 | +2.21% | 3,117,300 | 0.88 |
| Sep 16, 2026 | 1,122.50 | 1,138.00 | 1,120.00 | 1,130.50 | 1,130.50 | +1.39% | 2,284,700 | 0.63 |
| Sep 15, 2026 | 1,127.00 | 1,130.00 | 1,114.50 | 1,115.00 | 1,115.00 | -1.11% | 2,095,900 | 0.57 |
| Sep 14, 2026 | 1,132.50 | 1,132.50 | 1,111.00 | 1,127.50 | 1,127.50 | +2.78% | 2,492,800 | 0.68 |
| Sep 11, 2026 | 1,085.00 | 1,098.50 | 1,076.50 | 1,097.00 | 1,097.00 | -1.57% | 3,552,900 | 0.96 |
| Sep 10, 2026 | 1,103.50 | 1,120.50 | 1,102.00 | 1,114.50 | 1,114.50 | +0.09% | 2,828,900 | 0.75 |
| Sep 09, 2026 | 1,115.00 | 1,124.50 | 1,108.00 | 1,113.50 | 1,113.50 | -0.13% | 2,904,500 | 0.75 |
| Sep 08, 2026 | 1,124.50 | 1,130.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.19% | 2,459,900 | 0.63 |
| Sep 07, 2026 | 1,139.00 | 1,149.50 | 1,134.00 | 1,140.00 | 1,140.00 | -0.18% | 2,082,800 | 0.53 |
| Sep 04, 2026 | 1,135.50 | 1,155.00 | 1,127.50 | 1,142.00 | 1,142.00 | -0.70% | 2,844,400 | 0.71 |
| Sep 03, 2026 | 1,167.00 | 1,177.50 | 1,150.00 | 1,150.00 | 1,150.00 | +0.88% | 3,706,800 | 0.92 |
