Canada markets closed

Nippon Paint Holdings Co., Ltd. (4612.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,036.00-0.50 (-0.05%)
As of 09:10AM JST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20241,040.501,040.501,034.501,036.001,036.00134,100
Jul 02, 20241,042.501,044.501,032.501,036.501,036.502,868,000
Jul 01, 20241,055.001,055.001,035.501,041.001,041.002,660,500
Jun 28, 20241,057.001,060.501,043.001,048.001,048.002,359,000
Jun 27, 20241,072.501,080.501,057.501,058.501,058.502,375,000
Jun 27, 20247 Dividend
Jun 26, 20241,064.501,065.001,051.001,060.001,053.002,169,400
Jun 25, 20241,071.501,071.501,054.001,065.001,057.972,112,500
Jun 24, 20241,055.501,075.001,051.001,063.001,055.981,829,700
Jun 21, 20241,062.001,069.501,044.501,057.001,050.025,125,300
Jun 20, 20241,051.001,058.501,046.501,055.001,048.031,354,000
Jun 19, 20241,051.001,055.001,039.501,051.001,044.061,388,000
Jun 18, 20241,054.001,057.501,045.501,051.001,044.061,589,500
Jun 17, 20241,052.001,052.001,033.001,043.001,036.112,385,600
Jun 14, 20241,052.001,073.001,041.501,054.501,047.542,507,500
Jun 13, 20241,082.501,082.501,054.501,057.001,050.022,409,200
Jun 12, 20241,081.001,085.501,066.501,071.501,064.422,587,400
Jun 11, 20241,080.001,091.501,074.001,083.001,075.852,075,900
Jun 10, 20241,079.001,086.001,066.001,082.501,075.351,774,100
Jun 07, 20241,087.501,087.501,072.501,086.501,079.321,317,600
Jun 06, 20241,118.001,120.001,068.501,085.001,077.832,600,300
Jun 05, 20241,106.001,123.001,094.001,102.501,095.222,734,100
Jun 04, 20241,078.001,105.001,077.001,100.001,092.742,436,500
Jun 03, 20241,060.501,083.001,060.501,076.001,068.892,063,900
May 31, 20241,051.001,079.501,045.001,057.001,050.024,782,100
May 30, 20241,047.001,059.501,036.501,044.001,037.112,542,400
May 29, 20241,064.001,070.001,035.001,038.001,031.152,296,800
May 28, 20241,064.501,101.501,063.501,064.501,057.472,882,100
May 27, 20241,070.001,074.001,039.001,062.001,054.992,348,000
May 24, 20241,070.501,085.501,062.501,070.001,062.933,306,000
May 23, 20241,108.001,111.001,068.501,081.001,073.864,217,200
May 22, 20241,128.001,128.001,098.501,111.501,104.163,364,500
May 21, 20241,169.001,172.001,112.501,138.001,130.484,335,100
May 20, 20241,166.001,196.501,166.001,171.501,163.763,548,100
May 17, 20241,171.501,191.001,161.501,168.001,160.294,034,200
May 16, 20241,151.001,188.001,141.001,182.501,174.698,228,300
May 15, 20241,112.001,129.001,112.001,122.001,114.593,594,500
May 14, 20241,118.001,124.001,107.001,121.001,113.602,534,700
May 13, 20241,100.001,123.501,096.501,111.001,103.662,873,900
May 10, 20241,100.001,104.001,086.501,101.001,093.733,736,200
May 09, 20241,079.001,088.501,072.001,082.501,075.352,997,500
May 08, 20241,072.501,088.501,071.001,079.001,071.873,674,700
May 07, 20241,065.001,089.001,058.501,080.001,072.873,719,000
May 02, 20241,051.001,064.001,028.001,058.501,051.515,613,700
May 01, 20241,027.001,048.501,007.001,046.001,039.094,560,600
Apr 30, 20241,000.001,015.50991.701,015.501,008.794,135,200
Apr 26, 2024972.00982.90962.10982.30975.812,519,100
Apr 25, 2024977.40982.50968.10972.50966.082,273,300
Apr 24, 2024966.00979.50961.20970.30963.892,510,400
Apr 23, 2024993.50994.90964.60973.60967.173,034,400
Apr 22, 2024963.10975.90956.20975.60969.162,320,500
Apr 19, 2024999.60999.70940.50948.70942.435,659,600
Apr 18, 20241,004.001,019.001,001.501,008.501,001.842,063,700
Apr 17, 20241,017.501,017.50995.50995.50988.932,543,400
Apr 16, 2024996.001,023.00992.201,015.001,008.303,382,800
Apr 15, 20241,009.501,014.001,000.001,014.001,007.302,097,200
Apr 12, 20241,023.001,027.501,009.001,011.501,004.822,514,800
Apr 11, 20241,010.001,020.50994.001,019.501,012.772,874,900
Apr 10, 20241,030.001,034.001,016.001,018.001,011.282,234,100
Apr 09, 20241,038.501,047.001,026.501,031.501,024.692,294,100
Apr 08, 20241,049.001,057.001,032.001,038.501,031.643,062,300
Apr 05, 20241,061.001,066.001,041.501,049.001,042.073,286,500
Apr 04, 20241,065.001,079.001,059.501,063.001,055.982,684,800
Apr 03, 20241,059.001,062.001,048.001,057.501,050.522,993,700
Apr 02, 20241,072.501,077.501,065.001,071.001,063.933,426,400
Apr 01, 20241,084.501,087.501,072.001,081.501,074.361,886,500
Mar 29, 20241,090.001,090.001,072.001,074.501,067.40801,100
Mar 28, 20241,107.001,108.001,069.001,084.501,077.343,748,400
Mar 27, 20241,103.501,119.001,091.001,109.501,102.173,256,600
Mar 26, 20241,064.001,095.001,064.001,091.001,083.802,809,000
Mar 25, 20241,097.001,100.501,068.501,073.501,066.412,751,000
Mar 22, 20241,091.001,103.001,087.001,090.501,083.302,742,100
Mar 21, 20241,114.501,114.501,092.001,098.501,091.252,938,300
Mar 19, 20241,106.501,110.501,080.501,098.001,090.753,469,000
Mar 18, 20241,106.501,112.001,100.001,107.001,099.691,755,700
Mar 15, 20241,076.501,101.501,070.001,091.501,084.292,998,000
Mar 14, 20241,084.501,084.501,084.501,084.501,077.34755,500
Mar 13, 20241,093.501,097.001,057.501,063.501,056.483,032,300
Mar 12, 20241,097.001,097.501,072.501,095.501,088.273,246,400
Mar 11, 20241,120.001,126.001,096.001,111.501,104.163,116,800
Mar 08, 20241,119.001,139.501,114.501,133.501,126.013,495,500
Mar 07, 20241,138.001,143.501,125.001,128.001,120.552,129,200
Mar 06, 20241,100.001,136.501,098.501,131.001,123.533,279,600
Mar 05, 20241,113.001,128.501,112.001,123.001,115.582,204,100
Mar 04, 20241,128.501,139.001,117.001,126.001,118.562,425,200
Mar 01, 20241,122.001,139.501,118.001,120.501,113.102,134,400
Feb 29, 20241,148.001,159.001,110.001,110.501,103.175,642,900
Feb 28, 20241,164.001,182.501,151.501,160.001,152.342,695,100
Feb 27, 20241,179.001,198.501,172.501,175.001,167.242,696,900
Feb 26, 20241,140.001,173.001,136.001,169.501,161.783,653,500
Feb 22, 20241,116.001,138.501,113.001,131.001,123.532,534,000
Feb 21, 20241,113.501,122.001,099.501,122.001,114.593,022,800
Feb 20, 20241,100.001,123.001,082.001,122.501,115.093,854,400
Feb 19, 20241,106.001,114.501,098.001,105.001,097.701,850,700
Feb 16, 20241,132.001,133.501,093.001,102.501,095.224,460,300
Feb 15, 20241,210.001,223.001,102.001,110.501,103.178,379,200
Feb 14, 20241,177.001,198.501,166.501,189.001,181.154,268,700
Feb 13, 20241,188.501,201.501,176.501,193.001,185.123,963,000
Feb 09, 20241,161.001,185.001,153.501,172.501,164.762,544,500
Feb 08, 20241,176.001,176.001,152.001,156.501,148.862,279,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...