Tokyo - Delayed Quote JPY

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

Compare
1,012.00
+2.00
+(0.20%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,014.501,026.001,011.001,012.001,012.001,212,400
Jan 23, 20251,026.501,026.501,005.501,010.001,010.002,344,700
Jan 22, 20251,007.001,024.001,006.001,016.001,016.002,136,900
Jan 21, 2025999.001,008.50989.001,003.501,003.501,763,900
Jan 20, 2025980.70993.90976.80986.60986.601,289,400
Jan 17, 2025968.10975.50956.00974.20974.202,727,800
Jan 16, 2025975.00984.00965.00965.70965.703,407,900
Jan 15, 2025978.60979.80962.60975.00975.003,287,800
Jan 14, 2025968.60986.30961.20983.50983.503,378,700
Jan 10, 2025984.30992.50976.30979.50979.502,505,700
Jan 9, 2025992.00999.60984.00989.30989.303,057,000
Jan 8, 20251,007.001,010.50992.60994.00994.002,486,800
Jan 7, 20251,000.001,012.50993.001,010.001,010.002,968,100
Jan 6, 20251,016.501,017.00994.301,002.001,002.003,561,000
Dec 30, 20241,033.001,037.501,015.501,023.501,023.502,014,100
Dec 27, 2024 8.00 Dividend
Dec 27, 20241,026.001,050.001,026.001,046.501,046.501,821,700
Dec 26, 20241,034.001,039.001,018.001,030.501,022.501,291,900
Dec 25, 20241,033.001,035.501,020.501,034.001,025.971,107,700
Dec 24, 20241,034.001,045.001,033.501,039.501,031.431,044,000
Dec 23, 20241,033.001,037.001,021.001,028.501,020.521,508,400
Dec 20, 20241,025.501,029.001,016.001,016.501,008.612,321,300
Dec 19, 20241,024.001,030.001,018.001,020.501,012.582,497,400
Dec 18, 20241,055.001,058.001,041.001,042.001,033.912,070,800
Dec 17, 20241,053.501,081.001,052.001,060.001,051.772,338,800
Dec 16, 20241,070.001,076.501,056.001,059.001,050.781,414,500
Dec 13, 20241,059.501,072.501,050.501,068.001,059.712,627,100
Dec 12, 20241,082.501,087.001,070.501,075.001,066.652,181,900
Dec 11, 20241,091.501,094.501,069.001,080.501,072.112,763,400
Dec 10, 20241,104.001,112.001,079.001,095.001,086.504,874,000
Dec 9, 20241,040.001,045.001,019.001,030.001,022.002,703,300
Dec 6, 20241,050.001,053.501,036.001,039.001,030.931,380,900
Dec 5, 20241,052.501,052.501,036.001,048.501,040.361,770,700
Dec 4, 20241,049.001,058.001,035.001,047.501,039.372,443,900
Dec 3, 20241,050.001,059.501,041.501,050.001,041.852,204,400
Dec 2, 20241,037.001,047.501,030.501,042.501,034.413,354,500
Nov 29, 20241,021.001,028.001,016.501,023.501,015.552,586,300
Nov 28, 2024999.401,021.00998.501,013.501,005.633,092,300
Nov 27, 20241,000.001,009.00988.80996.80989.062,634,100
Nov 26, 2024993.901,006.00993.101,005.00997.201,972,300
Nov 25, 20241,014.001,022.00997.701,002.50994.724,727,000
Nov 22, 2024997.901,007.50995.20998.70990.952,697,900
Nov 21, 2024991.401,004.00988.30994.00986.282,617,000
Nov 20, 20241,006.001,017.00995.20998.70990.953,016,100
Nov 19, 2024973.601,008.00972.40992.40984.703,863,900
Nov 18, 2024973.00974.70960.60970.60963.074,118,400
Nov 15, 2024995.00998.50958.20987.70980.037,885,100
Nov 14, 20241,071.501,076.501,033.001,036.501,028.454,210,300
Nov 13, 20241,074.001,077.501,063.501,069.001,060.701,839,100
Nov 12, 20241,074.001,096.001,073.501,081.001,072.612,880,100
Nov 11, 20241,065.001,082.001,059.501,070.001,061.693,018,600
Nov 8, 20241,087.001,101.501,076.501,082.501,074.103,591,200
Nov 7, 20241,098.501,111.501,077.001,083.001,074.593,966,400
Nov 6, 20241,129.501,140.501,106.001,106.501,097.913,577,200
Nov 5, 20241,119.501,137.501,115.001,122.001,113.293,628,200
Nov 1, 20241,150.001,159.501,130.501,134.501,125.694,343,100
Oct 31, 20241,175.501,194.501,167.501,174.001,164.894,738,600
Oct 30, 20241,189.001,218.001,166.001,180.001,170.8410,558,400
Oct 29, 20241,258.501,258.501,145.501,164.001,154.9612,700,500
Oct 28, 20241,001.501,023.00999.101,018.501,010.592,101,200
Oct 25, 20241,016.501,016.501,000.501,004.00996.212,241,000
Oct 24, 20241,008.501,022.501,008.501,014.001,006.132,728,100
Oct 23, 20241,021.001,032.001,016.501,021.001,013.072,447,500
Oct 22, 20241,033.001,034.001,017.001,023.501,015.552,884,300
Oct 21, 20241,037.001,047.001,034.501,038.501,030.442,543,400
Oct 18, 20241,029.501,032.501,015.001,023.001,015.063,076,200
Oct 17, 20241,050.001,063.001,016.001,025.001,017.046,309,200
Oct 16, 20241,058.501,058.501,026.501,049.001,040.865,637,000
Oct 15, 20241,086.501,101.001,063.501,068.001,059.713,029,300
Oct 11, 20241,082.001,100.501,081.501,082.001,073.603,382,100
Oct 10, 20241,096.501,099.001,080.501,089.501,081.043,426,600
Oct 9, 20241,086.501,125.001,071.001,087.001,078.565,770,800
Oct 8, 20241,137.501,144.001,059.501,071.001,062.699,959,800
Oct 7, 20241,147.001,174.001,146.001,150.501,141.574,976,400
Oct 4, 20241,142.501,163.501,112.001,132.001,123.215,283,500
Oct 3, 20241,142.001,179.501,105.501,146.501,137.6011,368,800
Oct 2, 20241,072.501,135.001,070.501,130.501,121.727,447,500
Oct 1, 20241,073.501,104.501,072.001,095.001,086.508,870,700
Sep 30, 20241,044.501,105.001,044.501,097.501,088.9812,095,800
Sep 27, 20241,057.001,077.001,018.501,065.501,057.2315,978,300
Sep 26, 2024947.60991.60931.60989.70982.027,563,900
Sep 25, 2024953.20968.30933.10954.30946.899,447,500
Sep 24, 2024878.80917.10870.50902.30895.304,736,600
Sep 20, 2024869.40881.00865.10871.40864.644,485,700
Sep 19, 2024863.80871.50854.80866.80860.072,767,200
Sep 18, 2024859.00868.10841.50850.40843.802,349,700
Sep 17, 2024861.40863.90844.20860.70854.023,052,700
Sep 13, 2024854.90871.30852.70862.60855.902,482,700
Sep 12, 2024869.00878.00857.10867.60860.862,868,900
Sep 11, 2024876.00876.00856.90862.70856.002,607,900
Sep 10, 2024881.90889.20866.90870.60863.842,516,600
Sep 9, 2024872.80889.00864.10885.10878.231,687,100
Sep 6, 2024882.00900.70882.00893.80886.862,278,700
Sep 5, 2024878.70891.30877.00883.60876.741,931,400
Sep 4, 2024893.20901.20890.70892.90885.972,484,600
Sep 3, 2024911.10915.10900.20905.60898.571,869,100
Sep 2, 2024925.00928.50899.30912.60905.522,585,100
Aug 30, 2024917.80926.90911.60922.20915.046,798,300
Aug 29, 2024906.40921.60905.00919.70912.563,088,400
Aug 28, 2024912.50918.10903.10910.30903.232,213,600
Aug 27, 2024918.00921.90912.70920.00912.862,314,500
Aug 26, 2024920.00922.80912.50920.70913.551,814,900
Aug 23, 2024925.00925.00916.60919.80912.661,643,200
Aug 22, 2024916.70922.70912.10921.90914.742,195,900
Aug 21, 2024905.00907.60893.00901.70894.702,263,100
Aug 20, 2024907.30918.80904.60915.20908.102,233,500
Aug 19, 2024887.70901.90882.60892.30885.372,241,700
Aug 16, 2024890.50900.30885.30892.00885.082,532,400
Aug 15, 2024876.40893.90867.00879.40872.572,413,600
Aug 14, 2024900.00900.00875.20881.70874.863,427,300
Aug 13, 2024876.70889.80869.40887.10880.213,873,600
Aug 9, 2024915.00929.30866.50874.50867.716,454,300
Aug 8, 2024895.70915.90895.50900.00893.013,416,000
Aug 7, 2024892.00934.90883.80917.60910.484,947,300
Aug 6, 2024870.00898.40862.40883.00876.155,398,100
Aug 5, 2024815.00837.90807.80825.00818.6016,226,600
Aug 2, 2024915.00921.00877.00878.70871.885,370,700
Aug 1, 2024966.00966.00929.40929.40922.184,252,200
Jul 31, 2024945.00962.90942.00957.80950.364,718,200
Jul 30, 2024950.00962.10946.60955.90948.4822,238,700
Jul 29, 2024950.00960.90940.20960.60953.143,073,700
Jul 26, 2024920.20945.90918.20945.00937.664,485,500
Jul 25, 2024932.00934.90917.40920.00912.864,498,600
Jul 24, 2024949.00958.80931.80932.50925.265,731,900
Jul 23, 2024976.50981.50957.50957.50950.074,268,100
Jul 22, 2024980.10983.50972.90978.50970.903,245,900
Jul 19, 2024977.20993.00965.00985.70978.054,428,800
Jul 18, 2024983.50996.40976.30977.20969.614,980,800
Jul 17, 2024995.001,005.00994.20998.50990.754,009,700
Jul 16, 20241,024.501,030.00996.101,002.00994.224,772,700
Jul 12, 20241,022.001,030.001,014.501,025.001,017.043,033,100
Jul 11, 20241,022.001,032.501,019.001,027.001,019.033,138,800
Jul 10, 2024997.101,023.50988.101,018.501,010.594,108,900
Jul 9, 2024988.001,004.50986.20996.20988.475,669,400
Jul 8, 2024999.601,008.00968.60986.30978.6411,872,300
Jul 5, 20241,060.001,061.501,050.001,050.001,041.851,593,300
Jul 4, 20241,051.001,064.501,051.001,061.001,052.762,744,800
Jul 3, 20241,040.501,049.001,034.501,049.001,040.862,145,700
Jul 2, 20241,042.501,044.501,032.501,036.501,028.452,868,000
Jul 1, 20241,055.001,055.001,035.501,041.001,032.922,660,500
Jun 28, 20241,057.001,060.501,043.001,048.001,039.862,359,000
Jun 27, 2024 7.00 Dividend
Jun 27, 20241,072.501,080.501,057.501,058.501,050.282,375,000
Jun 26, 20241,064.501,065.001,051.001,060.001,044.832,169,400
Jun 25, 20241,071.501,071.501,054.001,065.001,049.752,112,500
Jun 24, 20241,055.501,075.001,051.001,063.001,047.781,829,700
Jun 21, 20241,062.001,069.501,044.501,057.001,041.875,125,300
Jun 20, 20241,051.001,058.501,046.501,055.001,039.901,354,000
Jun 19, 20241,051.001,055.001,039.501,051.001,035.951,388,000
Jun 18, 20241,054.001,057.501,045.501,051.001,035.951,589,500
Jun 17, 20241,052.001,052.001,033.001,043.001,028.072,385,600
Jun 14, 20241,052.001,073.001,041.501,054.501,039.402,507,500
Jun 13, 20241,082.501,082.501,054.501,057.001,041.872,409,200
Jun 12, 20241,081.001,085.501,066.501,071.501,056.162,587,400
Jun 11, 20241,080.001,091.501,074.001,083.001,067.502,075,900
Jun 10, 20241,079.001,086.001,066.001,082.501,067.001,774,100
Jun 7, 20241,087.501,087.501,072.501,086.501,070.951,317,600
Jun 6, 20241,118.001,120.001,068.501,085.001,069.472,600,300
Jun 5, 20241,106.001,123.001,094.001,102.501,086.722,734,100
Jun 4, 20241,078.001,105.001,077.001,100.001,084.252,436,500
Jun 3, 20241,060.501,083.001,060.501,076.001,060.602,063,900
May 31, 20241,051.001,079.501,045.001,057.001,041.874,782,100
May 30, 20241,047.001,059.501,036.501,044.001,029.052,542,400
May 29, 20241,064.001,070.001,035.001,038.001,023.142,296,800
May 28, 20241,064.501,101.501,063.501,064.501,049.262,882,100
May 27, 20241,070.001,074.001,039.001,062.001,046.802,348,000
May 24, 20241,070.501,085.501,062.501,070.001,054.683,306,000
May 23, 20241,108.001,111.001,068.501,081.001,065.524,217,200
May 22, 20241,128.001,128.001,098.501,111.501,095.593,364,500
May 21, 20241,169.001,172.001,112.501,138.001,121.714,335,100
May 20, 20241,166.001,196.501,166.001,171.501,154.733,548,100
May 17, 20241,171.501,191.001,161.501,168.001,151.284,034,200
May 16, 20241,151.001,188.001,141.001,182.501,165.578,228,300
May 15, 20241,112.001,129.001,112.001,122.001,105.943,594,500
May 14, 20241,118.001,124.001,107.001,121.001,104.952,534,700
May 13, 20241,100.001,123.501,096.501,111.001,095.102,873,900
May 10, 20241,100.001,104.001,086.501,101.001,085.243,736,200
May 9, 20241,079.001,088.501,072.001,082.501,067.002,997,500
May 8, 20241,072.501,088.501,071.001,079.001,063.553,674,700
May 7, 20241,065.001,089.001,058.501,080.001,064.543,719,000
May 2, 20241,051.001,064.001,028.001,058.501,043.355,613,700
May 1, 20241,027.001,048.501,007.001,046.001,031.034,560,600
Apr 30, 20241,000.001,015.50991.701,015.501,000.964,135,200
Apr 26, 2024972.00982.90962.10982.30968.242,519,100
Apr 25, 2024977.40982.50968.10972.50958.582,273,300
Apr 24, 2024966.00979.50961.20970.30956.412,510,400
Apr 23, 2024993.50994.90964.60973.60959.663,034,400
Apr 22, 2024963.10975.90956.20975.60961.632,320,500
Apr 19, 2024999.60999.70940.50948.70935.125,659,600
Apr 18, 20241,004.001,019.001,001.501,008.50994.062,063,700
Apr 17, 20241,017.501,017.50995.50995.50981.252,543,400
Apr 16, 2024996.001,023.00992.201,015.001,000.473,382,800
Apr 15, 20241,009.501,014.001,000.001,014.00999.482,097,200
Apr 12, 20241,023.001,027.501,009.001,011.50997.022,514,800
Apr 11, 20241,010.001,020.50994.001,019.501,004.912,874,900
Apr 10, 20241,030.001,034.001,016.001,018.001,003.432,234,100
Apr 9, 20241,038.501,047.001,026.501,031.501,016.732,294,100
Apr 8, 20241,049.001,057.001,032.001,038.501,023.633,062,300
Apr 5, 20241,061.001,066.001,041.501,049.001,033.983,286,500
Apr 4, 20241,065.001,079.001,059.501,063.001,047.782,684,800
Apr 3, 20241,059.001,062.001,048.001,057.501,042.362,993,700
Apr 2, 20241,072.501,077.501,065.001,071.001,055.673,426,400
Apr 1, 20241,084.501,087.501,072.001,081.501,066.021,886,500
Mar 29, 20241,090.001,090.001,072.001,074.501,059.12801,100
Mar 28, 20241,107.001,108.001,069.001,084.501,068.973,748,400
Mar 27, 20241,103.501,119.001,091.001,109.501,093.623,256,600
Mar 26, 20241,064.001,095.001,064.001,091.001,075.382,809,000
Mar 25, 20241,097.001,100.501,068.501,073.501,058.132,751,000
Mar 22, 20241,091.001,103.001,087.001,090.501,074.892,742,100
Mar 21, 20241,114.501,114.501,092.001,098.501,082.772,938,300
Mar 19, 20241,106.501,110.501,080.501,098.001,082.283,469,000
Mar 18, 20241,106.501,112.001,100.001,107.001,091.151,755,700
Mar 15, 20241,076.501,101.501,070.001,091.501,075.872,998,000
Mar 14, 20241,084.501,084.501,084.501,084.501,068.97755,500
Mar 13, 20241,093.501,097.001,057.501,063.501,048.283,032,300
Mar 12, 20241,097.001,097.501,072.501,095.501,079.823,246,400
Mar 11, 20241,120.001,126.001,096.001,111.501,095.593,116,800
Mar 8, 20241,119.001,139.501,114.501,133.501,117.273,495,500
Mar 7, 20241,138.001,143.501,125.001,128.001,111.852,129,200
Mar 6, 20241,100.001,136.501,098.501,131.001,114.813,279,600
Mar 5, 20241,113.001,128.501,112.001,123.001,106.922,204,100
Mar 4, 20241,128.501,139.001,117.001,126.001,109.882,425,200
Mar 1, 20241,122.001,139.501,118.001,120.501,104.462,134,400
Feb 29, 20241,148.001,159.001,110.001,110.501,094.605,642,900
Feb 28, 20241,164.001,182.501,151.501,160.001,143.392,695,100
Feb 27, 20241,179.001,198.501,172.501,175.001,158.182,696,900
Feb 26, 20241,140.001,173.001,136.001,169.501,152.763,653,500
Feb 22, 20241,116.001,138.501,113.001,131.001,114.812,534,000
Feb 21, 20241,113.501,122.001,099.501,122.001,105.943,022,800
Feb 20, 20241,100.001,123.001,082.001,122.501,106.433,854,400
Feb 19, 20241,106.001,114.501,098.001,105.001,089.181,850,700
Feb 16, 20241,132.001,133.501,093.001,102.501,086.724,460,300
Feb 15, 20241,210.001,223.001,102.001,110.501,094.608,379,200
Feb 14, 20241,177.001,198.501,166.501,189.001,171.984,268,700
Feb 13, 20241,188.501,201.501,176.501,193.001,175.923,963,000
Feb 9, 20241,161.001,185.001,153.501,172.501,155.712,544,500
Feb 8, 20241,176.001,176.001,152.001,156.501,139.942,279,800
Feb 7, 20241,166.001,166.001,146.501,164.001,147.341,976,300
Feb 6, 20241,159.001,166.001,148.501,164.001,147.342,699,900
Feb 5, 20241,177.001,187.001,170.501,178.501,161.631,901,300
Feb 2, 20241,174.001,184.001,168.001,172.001,155.221,666,400
Feb 1, 20241,152.501,166.001,145.001,163.501,146.842,500,000
Jan 31, 20241,157.501,174.501,149.501,168.501,151.772,961,700
Jan 30, 20241,190.001,199.501,181.001,181.001,164.092,506,300
Jan 29, 20241,168.001,190.501,163.501,182.501,165.572,813,400
Jan 26, 20241,180.001,181.001,142.501,157.001,140.442,823,600
Jan 25, 20241,146.001,182.501,136.001,182.501,165.574,870,100
Jan 24, 20241,125.501,144.001,122.501,139.501,123.193,095,600

Related Tickers

4208.T UBE Corporation
2,328.50
-0.28%
 
4403.T NOF Corporation
2,085.50
-0.22%
 
603737.SS SKSHU Paint Co.,Ltd.
42.60
+0.14%
 
4613.T Kansai Paint Co., Ltd.
2,084.50
-0.83%
 
002648.SZ Satellite Chemical Co.,Ltd.
19.47
-0.15%
 
4088.T Air Water Inc.
1,903.00
+0.21%
 
4183.T Mitsui Chemicals, Inc.
3,361.00
+0.48%
 
4203.T Sumitomo Bakelite Company Limited
3,772.00
-1.51%
 
4202.T Daicel Corporation
1,358.00
-0.18%
 
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%