NIPPON PAINT HOLDINGS CO.,LTD.(4612) Historical

52 Week High Aug 8, 2025

1,352.0 JPY

52 Week Low Feb 12, 2025

919.0 JPY

Yearly High Aug 8, 2025

1,352.0 JPY

Yearly Low Feb 12, 2025

919.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,046	1,048	1,035	1,041	-1	-0.05%	6,500,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	1,042.0	+3.63%	1,022.7	15,897,000	ー	ー	ー
Dec 5, 2025	1,005.5	-1.23%	1,006.5	16,190,700	203,600	2,290,800	11.25
Nov 28, 2025	1,018.0	+2.65%	1,001.2	16,509,400	168,500	2,250,100	13.35
Nov 21, 2025	991.7	-0.55%	986.2	41,090,800	154,600	2,282,300	14.76
Nov 14, 2025	997.2	+1.72%	989.3	22,935,000	129,700	2,411,900	18.60
Nov 7, 2025	980.3	-0.22%	979.6	18,507,700	149,900	2,349,400	15.67
Oct 31, 2025	982.5	-2.87%	994.0	25,117,800	163,400	2,426,000	14.85
Oct 24, 2025	1,011.5	+0.10%	1,016.6	16,700,700	147,300	2,318,500	15.74
Oct 17, 2025	1,010.5	-3.12%	1,021.4	18,928,600	162,300	2,317,400	14.28
Oct 10, 2025	1,043.0	+3.22%	1,035.1	20,660,500	160,900	2,462,200	15.30
Oct 3, 2025	1,010.5	+0.55%	1,004.2	28,025,000	182,800	2,548,600	13.94
Sep 26, 2025	1,005.0	+0.69%	998.8	14,262,200	204,800	2,652,600	12.95
Sep 19, 2025	998.1	-3.38%	1,013.3	15,112,700	211,200	2,511,400	11.89
Sep 12, 2025	1,033.0	-1.15%	1,036.1	15,751,700	250,200	2,233,800	8.93
Sep 5, 2025	1,045.0	-2.65%	1,054.1	14,806,700	123,600	2,035,300	16.47
Aug 29, 2025	1,073.5	-0.23%	1,078.9	14,059,200	113,200	1,936,400	17.11
Aug 22, 2025	1,076.0	-5.03%	1,098.8	20,345,600	140,800	1,740,500	12.36
Aug 15, 2025	1,133.0	-14.23%	1,150.7	36,791,700	131,600	1,226,600	9.32
Aug 8, 2025	1,321.0	+2.68%	1,310.6	16,028,200	193,800	179,900	0.93
Aug 1, 2025	1,286.5	-1.04%	1,264.1	33,781,200	192,000	154,600	0.81