Nippon Paint Holdings Co., Ltd. (4612.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4612.T Historical Return
If you invested ¥1000 in Nippon Paint Holdings Co., Ltd. (4612.T) 10 years ago, it would be worth ¥1,851.38 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥819.1, while ¥1000 invested 1 year ago would be worth ¥1,070.07. This corresponds to total returns of 85.14%, -18.09%, 7.01%, respectively, with annualized returns of 6.35%, -3.91%, 7.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4612.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,085 | 1,097 | 1,097 | 1,098.5 | 1,076.5 | 3.55M |
| September 10, 2026 | 1,103.5 | 1,114.5 | 1,114.5 | 1,120.5 | 1,102 | 2.83M |
| September 09, 2026 | 1,115 | 1,113.5 | 1,113.5 | 1,124.5 | 1,108 | 2.9M |
| September 08, 2026 | 1,124.5 | 1,115 | 1,115 | 1,130 | 1,112 | 2.46M |
| September 07, 2026 | 1,139 | 1,140 | 1,140 | 1,149.5 | 1,134 | 2.08M |
| September 04, 2026 | 1,135.5 | 1,142 | 1,142 | 1,155 | 1,127.5 | 2.84M |
| September 03, 2026 | 1,167 | 1,150 | 1,150 | 1,177.5 | 1,150 | 3.71M |
| September 02, 2026 | 1,182.5 | 1,140 | 1,140 | 1,188 | 1,138 | 3.12M |
| September 01, 2026 | 1,199 | 1,200.5 | 1,200.5 | 1,216.5 | 1,198.5 | 2.59M |
| August 31, 2026 | 1,185 | 1,208.5 | 1,208.5 | 1,211.5 | 1,176 | 7.25M |
| August 28, 2026 | 1,180.5 | 1,178 | 1,178 | 1,195 | 1,175 | 2.37M |
| August 27, 2026 | 1,200 | 1,191 | 1,191 | 1,205 | 1,186 | 1.77M |
| August 26, 2026 | 1,193 | 1,194.5 | 1,194.5 | 1,208 | 1,190 | 1.68M |
| August 25, 2026 | 1,206.5 | 1,194 | 1,194 | 1,219.5 | 1,192 | 1.81M |
| August 24, 2026 | 1,212 | 1,209 | 1,209 | 1,221.5 | 1,198.5 | 2.45M |
| August 21, 2026 | 1,197 | 1,201 | 1,201 | 1,202 | 1,186 | 2.64M |
| August 20, 2026 | 1,192.5 | 1,198.5 | 1,198.5 | 1,201 | 1,176 | 4.03M |
| August 19, 2026 | 1,223 | 1,166 | 1,166 | 1,223 | 1,166 | 6.39M |
| August 18, 2026 | 1,225 | 1,225 | 1,225 | 1,229.5 | 1,207.5 | 3.9M |
| August 17, 2026 | 1,247.5 | 1,236 | 1,236 | 1,248 | 1,230 | 2.57M |
| August 14, 2026 | 1,245 | 1,238.5 | 1,238.5 | 1,252 | 1,217.5 | 3.97M |
| August 13, 2026 | 1,274.5 | 1,248 | 1,248 | 1,274.5 | 1,221.5 | 4.14M |
| August 12, 2026 | 1,238 | 1,269.5 | 1,269.5 | 1,269.5 | 1,221.5 | 3.65M |
| August 10, 2026 | 1,250 | 1,238.5 | 1,238.5 | 1,258 | 1,191 | 6.44M |
| August 07, 2026 | 1,269.5 | 1,259.5 | 1,259.5 | 1,282.5 | 1,258.5 | 3.65M |
| August 06, 2026 | 1,230 | 1,266 | 1,266 | 1,267 | 1,227 | 4.14M |
| August 05, 2026 | 1,203 | 1,226 | 1,226 | 1,228.5 | 1,200.5 | 3.27M |
| August 04, 2026 | 1,191.5 | 1,211.5 | 1,211.5 | 1,218.5 | 1,190.5 | 2.81M |
| August 03, 2026 | 1,172 | 1,205 | 1,205 | 1,211 | 1,166 | 5.07M |
| July 31, 2026 | 1,220 | 1,210 | 1,210 | 1,230 | 1,195.5 | 4.3M |
| July 30, 2026 | 1,234 | 1,224.5 | 1,224.5 | 1,246.5 | 1,205.5 | 4.61M |
| July 29, 2026 | 1,229 | 1,237 | 1,237 | 1,258 | 1,220 | 9.93M |
| July 28, 2026 | 1,171.5 | 1,208 | 1,208 | 1,208.5 | 1,168 | 7.54M |
| July 27, 2026 | 1,124.5 | 1,162.5 | 1,162.5 | 1,162.5 | 1,119.5 | 4.04M |
| July 23, 2026 | 1,119 | 1,135 | 1,135 | 1,135 | 1,109 | 5.18M |
| July 22, 2026 | 1,094 | 1,098 | 1,098 | 1,114 | 1,091 | 3.36M |
| July 21, 2026 | 1,103 | 1,112.5 | 1,112.5 | 1,118.5 | 1,100.5 | 3.94M |
| July 17, 2026 | 1,076 | 1,096.5 | 1,096.5 | 1,100.5 | 1,074 | 4.55M |
| July 16, 2026 | 1,075.5 | 1,081.5 | 1,081.5 | 1,092.5 | 1,075 | 2.9M |
| July 15, 2026 | 1,090.5 | 1,084.5 | 1,084.5 | 1,094 | 1,074 | 3.01M |
| July 14, 2026 | 1,075 | 1,090.5 | 1,090.5 | 1,091.5 | 1,067 | 4.1M |
| July 13, 2026 | 1,082 | 1,053.5 | 1,053.5 | 1,084 | 1,031 | 5.19M |
| July 10, 2026 | 1,095.5 | 1,076.5 | 1,076.5 | 1,103.5 | 1,073.5 | 4.13M |
| July 09, 2026 | 1,091.5 | 1,079.5 | 1,079.5 | 1,098 | 1,074 | 4.11M |
| July 08, 2026 | 1,108.5 | 1,102 | 1,102 | 1,117.5 | 1,097 | 4.18M |
| July 07, 2026 | 1,105.5 | 1,102.5 | 1,102.5 | 1,109.5 | 1,096 | 4.42M |
| July 06, 2026 | 1,094 | 1,093.5 | 1,093.5 | 1,104 | 1,084.5 | 2.08M |
| July 03, 2026 | 1,083 | 1,087.5 | 1,087.5 | 1,096.5 | 1,070 | 3.48M |
| July 02, 2026 | 1,053.5 | 1,068 | 1,068 | 1,077 | 1,045 | 2.9M |
| July 01, 2026 | 1,068.5 | 1,044.5 | 1,044.5 | 1,071 | 1,038.5 | 3.33M |
| June 30, 2026 | 1,050 | 1,053 | 1,053 | 1,063.5 | 1,043.5 | 3.3M |
| June 29, 2026 | 1,052 | 1,052 | 1,052 | 1,058 | 1,046.5 | 2.62M |
| June 26, 2026 | 1,064 | 1,054 | 1,054 | 1,068 | 1,051.5 | 3.07M |
| June 25, 2026 | 1,060 | 1,049 | 1,049 | 1,068 | 1,040 | 3.13M |
| June 24, 2026 | 1,030 | 1,040 | 1,040 | 1,049 | 1,025 | 3.01M |
| June 23, 2026 | 1,055 | 1,043.5 | 1,043.5 | 1,058.5 | 1,043 | 3.45M |
| June 22, 2026 | 1,050 | 1,074.5 | 1,074.5 | 1,079 | 1,047 | 2.81M |
| June 19, 2026 | 1,078.5 | 1,070 | 1,070 | 1,086.5 | 1,065.5 | 6.2M |
| June 18, 2026 | 1,116 | 1,100 | 1,100 | 1,125.5 | 1,090.5 | 3.82M |
| June 17, 2026 | 1,096.5 | 1,114.5 | 1,114.5 | 1,123.5 | 1,084.5 | 4.49M |
AD
