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

52 Week High Aug 8, 2025

1,352.0 JPY

52 Week Low Nov 19, 2025

949.6 JPY

Yearly High Feb 17, 2026

1,243.0 JPY

Yearly Low Mar 23, 2026

956.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	979	1,003	975	989	+9	+0.92%	7,167,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	980.8	-1.69%	987.7	13,722,100	71,800	644,200	8.97
Apr 17, 2026	997.7	-1.51%	1,005.8	16,003,500	60,000	646,300	10.77
Apr 10, 2026	1,013.0	+2.86%	1,010.0	16,934,900	55,000	610,700	11.10
Apr 3, 2026	984.8	-0.89%	987.3	21,278,400	59,700	625,300	10.47
Mar 27, 2026	993.6	+0.52%	985.8	22,589,800	168,200	610,500	3.63
Mar 19, 2026	988.5	-5.86%	1,018.9	17,280,100	45,500	632,200	13.89
Mar 13, 2026	1,050.0	-1.69%	1,038.8	21,508,500	50,400	544,000	10.79
Mar 6, 2026	1,068.0	-7.69%	1,077.2	26,839,700	116,500	518,000	4.45
Feb 27, 2026	1,157.0	-0.09%	1,152.9	16,447,200	94,400	567,000	6.01
Feb 20, 2026	1,158.0	+7.77%	1,199.8	33,811,400	107,400	655,200	6.10
Feb 13, 2026	1,074.5	+2.33%	1,070.7	19,346,100	177,400	1,162,800	6.55
Feb 6, 2026	1,050.0	+2.49%	1,040.4	17,435,900	172,700	1,474,100	8.54
Jan 30, 2026	1,024.5	-0.53%	1,007.0	20,424,400	183,900	1,669,800	9.08
Jan 23, 2026	1,030.0	-1.34%	1,028.3	15,591,200	157,100	1,644,900	10.47
Jan 16, 2026	1,044.0	-1.32%	1,054.2	15,584,700	143,100	1,667,500	11.65
Jan 9, 2026	1,058.0	+1.00%	1,053.6	21,561,500	171,300	1,629,300	9.51
Dec 30, 2025	1,047.5	-0.71%	1,047.8	4,807,300	ー	ー	ー
Dec 26, 2025	1,055.0	+1.44%	1,047.5	13,931,900	343,300	1,781,000	5.19
Dec 19, 2025	1,040.0	-0.19%	1,034.2	21,912,200	143,700	1,996,200	13.89
Dec 12, 2025	1,042.0	+3.63%	1,022.7	15,897,000	144,800	2,117,900	14.63