Nippon Paint Holdings Co., Ltd. (4612.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,057.00 | 1,060.50 | 1,043.00 | 1,048.00 | 1,048.00 | 2,359,000 |
| 27 June 2024 | 1,072.50 | 1,080.50 | 1,057.50 | 1,058.50 | 1,058.50 | 2,375,000 |
| 27 June 2024 | 7 Dividend | |||||
| 26 June 2024 | 1,064.50 | 1,065.00 | 1,051.00 | 1,060.00 | 1,053.00 | 2,169,400 |
| 25 June 2024 | 1,071.50 | 1,071.50 | 1,054.00 | 1,065.00 | 1,057.97 | 2,112,500 |
| 24 June 2024 | 1,055.50 | 1,075.00 | 1,051.00 | 1,063.00 | 1,055.98 | 1,829,700 |
| 21 June 2024 | 1,062.00 | 1,069.50 | 1,044.50 | 1,057.00 | 1,050.02 | 5,125,300 |
| 20 June 2024 | 1,051.00 | 1,058.50 | 1,046.50 | 1,055.00 | 1,048.03 | 1,354,000 |
| 19 June 2024 | 1,051.00 | 1,055.00 | 1,039.50 | 1,051.00 | 1,044.06 | 1,388,000 |
| 18 June 2024 | 1,054.00 | 1,057.50 | 1,045.50 | 1,051.00 | 1,044.06 | 1,589,500 |
| 17 June 2024 | 1,052.00 | 1,052.00 | 1,033.00 | 1,043.00 | 1,036.11 | 2,385,600 |
| 14 June 2024 | 1,052.00 | 1,073.00 | 1,041.50 | 1,054.50 | 1,047.54 | 2,507,500 |
| 13 June 2024 | 1,082.50 | 1,082.50 | 1,054.50 | 1,057.00 | 1,050.02 | 2,409,200 |
| 12 June 2024 | 1,081.00 | 1,085.50 | 1,066.50 | 1,071.50 | 1,064.42 | 2,587,400 |
| 11 June 2024 | 1,080.00 | 1,091.50 | 1,074.00 | 1,083.00 | 1,075.85 | 2,075,900 |
| 10 June 2024 | 1,079.00 | 1,086.00 | 1,066.00 | 1,082.50 | 1,075.35 | 1,774,100 |
| 07 June 2024 | 1,087.50 | 1,087.50 | 1,072.50 | 1,086.50 | 1,079.32 | 1,317,600 |
| 06 June 2024 | 1,118.00 | 1,120.00 | 1,068.50 | 1,085.00 | 1,077.83 | 2,600,300 |
| 05 June 2024 | 1,106.00 | 1,123.00 | 1,094.00 | 1,102.50 | 1,095.22 | 2,734,100 |
| 04 June 2024 | 1,078.00 | 1,105.00 | 1,077.00 | 1,100.00 | 1,092.74 | 2,436,500 |
| 03 June 2024 | 1,060.50 | 1,083.00 | 1,060.50 | 1,076.00 | 1,068.89 | 2,063,900 |
| 31 May 2024 | 1,051.00 | 1,079.50 | 1,045.00 | 1,057.00 | 1,050.02 | 4,782,100 |
| 30 May 2024 | 1,047.00 | 1,059.50 | 1,036.50 | 1,044.00 | 1,037.11 | 2,542,400 |
| 29 May 2024 | 1,064.00 | 1,070.00 | 1,035.00 | 1,038.00 | 1,031.15 | 2,296,800 |
| 28 May 2024 | 1,064.50 | 1,101.50 | 1,063.50 | 1,064.50 | 1,057.47 | 2,882,100 |
| 27 May 2024 | 1,070.00 | 1,074.00 | 1,039.00 | 1,062.00 | 1,054.99 | 2,348,000 |
| 24 May 2024 | 1,070.50 | 1,085.50 | 1,062.50 | 1,070.00 | 1,062.93 | 3,306,000 |
| 23 May 2024 | 1,108.00 | 1,111.00 | 1,068.50 | 1,081.00 | 1,073.86 | 4,217,200 |
| 22 May 2024 | 1,128.00 | 1,128.00 | 1,098.50 | 1,111.50 | 1,104.16 | 3,364,500 |
| 21 May 2024 | 1,169.00 | 1,172.00 | 1,112.50 | 1,138.00 | 1,130.48 | 4,335,100 |
| 20 May 2024 | 1,166.00 | 1,196.50 | 1,166.00 | 1,171.50 | 1,163.76 | 3,548,100 |
| 17 May 2024 | 1,171.50 | 1,191.00 | 1,161.50 | 1,168.00 | 1,160.29 | 4,034,200 |
| 16 May 2024 | 1,151.00 | 1,188.00 | 1,141.00 | 1,182.50 | 1,174.69 | 8,228,300 |
| 15 May 2024 | 1,112.00 | 1,129.00 | 1,112.00 | 1,122.00 | 1,114.59 | 3,594,500 |
| 14 May 2024 | 1,118.00 | 1,124.00 | 1,107.00 | 1,121.00 | 1,113.60 | 2,534,700 |
| 13 May 2024 | 1,100.00 | 1,123.50 | 1,096.50 | 1,111.00 | 1,103.66 | 2,873,900 |
| 10 May 2024 | 1,100.00 | 1,104.00 | 1,086.50 | 1,101.00 | 1,093.73 | 3,736,200 |
| 09 May 2024 | 1,079.00 | 1,088.50 | 1,072.00 | 1,082.50 | 1,075.35 | 2,997,500 |
| 08 May 2024 | 1,072.50 | 1,088.50 | 1,071.00 | 1,079.00 | 1,071.87 | 3,674,700 |
| 07 May 2024 | 1,065.00 | 1,089.00 | 1,058.50 | 1,080.00 | 1,072.87 | 3,719,000 |
| 02 May 2024 | 1,051.00 | 1,064.00 | 1,028.00 | 1,058.50 | 1,051.51 | 5,613,700 |
| 01 May 2024 | 1,027.00 | 1,048.50 | 1,007.00 | 1,046.00 | 1,039.09 | 4,560,600 |
| 30 Apr 2024 | 1,000.00 | 1,015.50 | 991.70 | 1,015.50 | 1,008.79 | 4,135,200 |
| 26 Apr 2024 | 972.00 | 982.90 | 962.10 | 982.30 | 975.81 | 2,519,100 |
| 25 Apr 2024 | 977.40 | 982.50 | 968.10 | 972.50 | 966.08 | 2,273,300 |
| 24 Apr 2024 | 966.00 | 979.50 | 961.20 | 970.30 | 963.89 | 2,510,400 |
| 23 Apr 2024 | 993.50 | 994.90 | 964.60 | 973.60 | 967.17 | 3,034,400 |
| 22 Apr 2024 | 963.10 | 975.90 | 956.20 | 975.60 | 969.16 | 2,320,500 |
| 19 Apr 2024 | 999.60 | 999.70 | 940.50 | 948.70 | 942.43 | 5,659,600 |
| 18 Apr 2024 | 1,004.00 | 1,019.00 | 1,001.50 | 1,008.50 | 1,001.84 | 2,063,700 |
| 17 Apr 2024 | 1,017.50 | 1,017.50 | 995.50 | 995.50 | 988.93 | 2,543,400 |
| 16 Apr 2024 | 996.00 | 1,023.00 | 992.20 | 1,015.00 | 1,008.30 | 3,382,800 |
| 15 Apr 2024 | 1,009.50 | 1,014.00 | 1,000.00 | 1,014.00 | 1,007.30 | 2,097,200 |
| 12 Apr 2024 | 1,023.00 | 1,027.50 | 1,009.00 | 1,011.50 | 1,004.82 | 2,514,800 |
| 11 Apr 2024 | 1,010.00 | 1,020.50 | 994.00 | 1,019.50 | 1,012.77 | 2,874,900 |
| 10 Apr 2024 | 1,030.00 | 1,034.00 | 1,016.00 | 1,018.00 | 1,011.28 | 2,234,100 |
| 09 Apr 2024 | 1,038.50 | 1,047.00 | 1,026.50 | 1,031.50 | 1,024.69 | 2,294,100 |
| 08 Apr 2024 | 1,049.00 | 1,057.00 | 1,032.00 | 1,038.50 | 1,031.64 | 3,062,300 |
| 05 Apr 2024 | 1,061.00 | 1,066.00 | 1,041.50 | 1,049.00 | 1,042.07 | 3,286,500 |
| 04 Apr 2024 | 1,065.00 | 1,079.00 | 1,059.50 | 1,063.00 | 1,055.98 | 2,684,800 |
| 03 Apr 2024 | 1,059.00 | 1,062.00 | 1,048.00 | 1,057.50 | 1,050.52 | 2,993,700 |
| 02 Apr 2024 | 1,072.50 | 1,077.50 | 1,065.00 | 1,071.00 | 1,063.93 | 3,426,400 |
| 01 Apr 2024 | 1,084.50 | 1,087.50 | 1,072.00 | 1,081.50 | 1,074.36 | 1,886,500 |
| 29 Mar 2024 | 1,090.00 | 1,090.00 | 1,072.00 | 1,074.50 | 1,067.40 | 801,100 |
| 28 Mar 2024 | 1,107.00 | 1,108.00 | 1,069.00 | 1,084.50 | 1,077.34 | 3,748,400 |
| 27 Mar 2024 | 1,103.50 | 1,119.00 | 1,091.00 | 1,109.50 | 1,102.17 | 3,256,600 |
| 26 Mar 2024 | 1,064.00 | 1,095.00 | 1,064.00 | 1,091.00 | 1,083.80 | 2,809,000 |
| 25 Mar 2024 | 1,097.00 | 1,100.50 | 1,068.50 | 1,073.50 | 1,066.41 | 2,751,000 |
| 22 Mar 2024 | 1,091.00 | 1,103.00 | 1,087.00 | 1,090.50 | 1,083.30 | 2,742,100 |
| 21 Mar 2024 | 1,114.50 | 1,114.50 | 1,092.00 | 1,098.50 | 1,091.25 | 2,938,300 |
| 19 Mar 2024 | 1,106.50 | 1,110.50 | 1,080.50 | 1,098.00 | 1,090.75 | 3,469,000 |
| 18 Mar 2024 | 1,106.50 | 1,112.00 | 1,100.00 | 1,107.00 | 1,099.69 | 1,755,700 |
| 15 Mar 2024 | 1,076.50 | 1,101.50 | 1,070.00 | 1,091.50 | 1,084.29 | 2,998,000 |
| 14 Mar 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,077.34 | 755,500 |
| 13 Mar 2024 | 1,093.50 | 1,097.00 | 1,057.50 | 1,063.50 | 1,056.48 | 3,032,300 |
| 12 Mar 2024 | 1,097.00 | 1,097.50 | 1,072.50 | 1,095.50 | 1,088.27 | 3,246,400 |
| 11 Mar 2024 | 1,120.00 | 1,126.00 | 1,096.00 | 1,111.50 | 1,104.16 | 3,116,800 |
| 08 Mar 2024 | 1,119.00 | 1,139.50 | 1,114.50 | 1,133.50 | 1,126.01 | 3,495,500 |
| 07 Mar 2024 | 1,138.00 | 1,143.50 | 1,125.00 | 1,128.00 | 1,120.55 | 2,129,200 |
| 06 Mar 2024 | 1,100.00 | 1,136.50 | 1,098.50 | 1,131.00 | 1,123.53 | 3,279,600 |
| 05 Mar 2024 | 1,113.00 | 1,128.50 | 1,112.00 | 1,123.00 | 1,115.58 | 2,204,100 |
| 04 Mar 2024 | 1,128.50 | 1,139.00 | 1,117.00 | 1,126.00 | 1,118.56 | 2,425,200 |
| 01 Mar 2024 | 1,122.00 | 1,139.50 | 1,118.00 | 1,120.50 | 1,113.10 | 2,134,400 |
| 29 Feb 2024 | 1,148.00 | 1,159.00 | 1,110.00 | 1,110.50 | 1,103.17 | 5,642,900 |
| 28 Feb 2024 | 1,164.00 | 1,182.50 | 1,151.50 | 1,160.00 | 1,152.34 | 2,695,100 |
| 27 Feb 2024 | 1,179.00 | 1,198.50 | 1,172.50 | 1,175.00 | 1,167.24 | 2,696,900 |
| 26 Feb 2024 | 1,140.00 | 1,173.00 | 1,136.00 | 1,169.50 | 1,161.78 | 3,653,500 |
| 22 Feb 2024 | 1,116.00 | 1,138.50 | 1,113.00 | 1,131.00 | 1,123.53 | 2,534,000 |
| 21 Feb 2024 | 1,113.50 | 1,122.00 | 1,099.50 | 1,122.00 | 1,114.59 | 3,022,800 |
| 20 Feb 2024 | 1,100.00 | 1,123.00 | 1,082.00 | 1,122.50 | 1,115.09 | 3,854,400 |
| 19 Feb 2024 | 1,106.00 | 1,114.50 | 1,098.00 | 1,105.00 | 1,097.70 | 1,850,700 |
| 16 Feb 2024 | 1,132.00 | 1,133.50 | 1,093.00 | 1,102.50 | 1,095.22 | 4,460,300 |
| 15 Feb 2024 | 1,210.00 | 1,223.00 | 1,102.00 | 1,110.50 | 1,103.17 | 8,379,200 |
| 14 Feb 2024 | 1,177.00 | 1,198.50 | 1,166.50 | 1,189.00 | 1,181.15 | 4,268,700 |
| 13 Feb 2024 | 1,188.50 | 1,201.50 | 1,176.50 | 1,193.00 | 1,185.12 | 3,963,000 |
| 09 Feb 2024 | 1,161.00 | 1,185.00 | 1,153.50 | 1,172.50 | 1,164.76 | 2,544,500 |
| 08 Feb 2024 | 1,176.00 | 1,176.00 | 1,152.00 | 1,156.50 | 1,148.86 | 2,279,800 |
| 07 Feb 2024 | 1,166.00 | 1,166.00 | 1,146.50 | 1,164.00 | 1,156.31 | 1,976,300 |
| 06 Feb 2024 | 1,159.00 | 1,166.00 | 1,148.50 | 1,164.00 | 1,156.31 | 2,699,900 |
| 05 Feb 2024 | 1,177.00 | 1,187.00 | 1,170.50 | 1,178.50 | 1,170.72 | 1,901,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.