TYO:4612
NIPPON PAINT HOLDINGS CO.,LTD. Stock Price (Quote)
JP¥982.30
+9.80 (+1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥940.50 | JP¥1,119.00 | Friday, 26th Apr 2024 4612.T stock ended at JP¥982.30. This is 1.01% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.16% from a day low at JP¥962.10 to a day high of JP¥982.90. |
| 90 days | JP¥940.50 | JP¥1,223.00 | |
| 52 weeks | JP¥940.50 | JP¥1,313.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | JP¥972.00 | JP¥982.90 | JP¥962.10 | JP¥982.30 | 2 519 100 |
| Apr 25, 2024 | JP¥977.40 | JP¥982.50 | JP¥968.10 | JP¥972.50 | 2 273 300 |
| Apr 24, 2024 | JP¥966.00 | JP¥979.50 | JP¥961.20 | JP¥970.30 | 2 510 400 |
| Apr 23, 2024 | JP¥993.50 | JP¥994.90 | JP¥964.60 | JP¥973.60 | 3 034 400 |
| Apr 22, 2024 | JP¥963.10 | JP¥975.90 | JP¥956.20 | JP¥975.60 | 2 320 500 |
| Apr 19, 2024 | JP¥999.60 | JP¥999.70 | JP¥940.50 | JP¥948.70 | 5 659 600 |
| Apr 18, 2024 | JP¥1,004.00 | JP¥1,019.00 | JP¥1,001.50 | JP¥1,008.50 | 2 063 700 |
| Apr 17, 2024 | JP¥1,017.50 | JP¥1,017.50 | JP¥995.50 | JP¥995.50 | 2 543 400 |
| Apr 16, 2024 | JP¥996.00 | JP¥1,023.00 | JP¥992.20 | JP¥1,015.00 | 3 382 800 |
| Apr 15, 2024 | JP¥1,009.50 | JP¥1,014.00 | JP¥1,000.00 | JP¥1,014.00 | 2 097 200 |
| Apr 12, 2024 | JP¥1,023.00 | JP¥1,027.50 | JP¥1,009.00 | JP¥1,011.50 | 2 514 800 |
| Apr 11, 2024 | JP¥1,010.00 | JP¥1,020.50 | JP¥994.00 | JP¥1,019.50 | 2 874 900 |
| Apr 10, 2024 | JP¥1,030.00 | JP¥1,034.00 | JP¥1,016.00 | JP¥1,018.00 | 2 234 100 |
| Apr 09, 2024 | JP¥1,038.50 | JP¥1,047.00 | JP¥1,026.50 | JP¥1,031.50 | 2 294 100 |
| Apr 08, 2024 | JP¥1,049.00 | JP¥1,057.00 | JP¥1,032.00 | JP¥1,038.50 | 3 062 300 |
| Apr 05, 2024 | JP¥1,061.00 | JP¥1,066.00 | JP¥1,041.50 | JP¥1,049.00 | 3 286 500 |
| Apr 04, 2024 | JP¥1,065.00 | JP¥1,079.00 | JP¥1,059.50 | JP¥1,063.00 | 2 684 800 |
| Apr 03, 2024 | JP¥1,059.00 | JP¥1,062.00 | JP¥1,048.00 | JP¥1,057.50 | 2 993 700 |
| Apr 02, 2024 | JP¥1,072.50 | JP¥1,077.50 | JP¥1,065.00 | JP¥1,071.00 | 3 426 400 |
| Apr 01, 2024 | JP¥1,084.50 | JP¥1,087.50 | JP¥1,072.00 | JP¥1,081.50 | 1 886 500 |
| Mar 29, 2024 | JP¥1,090.00 | JP¥1,090.00 | JP¥1,072.00 | JP¥1,073.50 | 1 977 800 |
| Mar 28, 2024 | JP¥1,107.00 | JP¥1,108.00 | JP¥1,069.00 | JP¥1,084.50 | 3 748 400 |
| Mar 27, 2024 | JP¥1,103.50 | JP¥1,119.00 | JP¥1,091.00 | JP¥1,109.50 | 3 256 600 |
| Mar 26, 2024 | JP¥1,064.00 | JP¥1,095.00 | JP¥1,064.00 | JP¥1,091.00 | 2 809 000 |
| Mar 25, 2024 | JP¥1,097.00 | JP¥1,100.50 | JP¥1,068.50 | JP¥1,073.50 | 2 751 000 |
