Comparing Back to the side-by-side chart ↗
NIPPON PAINT HOLDINGS CO.,LTD. (4612.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1275.00 | 1293.00 | 1274.00 | 1284.00 | +2.35% | 3,024,500 |
| 2026-10-15 | 1261.00 | 1265.00 | 1240.00 | 1254.50 | -1.41% | 4,123,500 |
| 2026-10-14 | 1277.00 | 1291.50 | 1262.50 | 1272.50 | +0.67% | 4,738,600 |
| 2026-10-13 | 1250.00 | 1272.50 | 1233.00 | 1264.00 | +1.69% | 3,548,700 |
| 2026-10-09 | 1241.00 | 1246.50 | 1211.50 | 1243.00 | +1.10% | 4,045,900 |
| 2026-10-08 | 1231.00 | 1238.00 | 1193.00 | 1229.50 | +0.00% | 6,055,100 |
| 2026-10-07 | 1191.50 | 1233.50 | 1183.00 | 1229.50 | +3.36% | 5,291,300 |
| 2026-10-06 | 1207.00 | 1213.50 | 1189.50 | 1189.50 | -0.75% | 3,193,300 |
| 2026-10-05 | 1158.00 | 1206.00 | 1153.50 | 1198.50 | +3.45% | 4,396,800 |
| 2026-10-02 | 1171.00 | 1175.00 | 1158.50 | 1158.50 | -1.82% | 2,762,800 |
| 2026-10-01 | 1171.00 | 1185.00 | 1164.50 | 1180.00 | +0.04% | 2,650,300 |
| 2026-09-30 | 1167.00 | 1185.00 | 1158.50 | 1179.50 | +1.24% | 3,624,300 |
| 2026-09-29 | 1179.00 | 1186.00 | 1152.50 | 1165.00 | -1.85% | 3,572,600 |
| 2026-09-28 | 1180.50 | 1203.00 | 1178.00 | 1187.00 | +0.64% | 5,287,300 |
| 2026-09-25 | 1167.00 | 1184.00 | 1163.00 | 1179.50 | +1.33% | 4,904,600 |
| 2026-09-24 | 1164.50 | 1171.50 | 1148.50 | 1164.00 | +1.00% | 3,734,100 |
| 2026-09-18 | 1147.00 | 1162.00 | 1141.50 | 1152.50 | -0.26% | 4,307,300 |
| 2026-09-17 | 1135.00 | 1161.00 | 1135.00 | 1155.50 | +2.21% | 3,117,300 |
| 2026-09-16 | 1122.50 | 1138.00 | 1120.00 | 1130.50 | +1.39% | 2,284,700 |
| 2026-09-15 | 1127.00 | 1130.00 | 1114.50 | 1115.00 | -1.11% | 2,095,900 |
| 2026-09-14 | 1132.50 | 1132.50 | 1111.00 | 1127.50 | +2.78% | 2,492,800 |
| 2026-09-11 | 1085.00 | 1098.50 | 1076.50 | 1097.00 | -1.57% | 3,552,900 |
| 2026-09-10 | 1103.50 | 1120.50 | 1102.00 | 1114.50 | +0.09% | 2,828,900 |
| 2026-09-09 | 1115.00 | 1124.50 | 1108.00 | 1113.50 | -0.13% | 2,904,500 |
| 2026-09-08 | 1124.50 | 1130.00 | 1112.00 | 1115.00 | -2.19% | 2,459,900 |
| 2026-09-07 | 1139.00 | 1149.50 | 1134.00 | 1140.00 | -0.18% | 2,082,800 |
| 2026-09-04 | 1135.50 | 1155.00 | 1127.50 | 1142.00 | -0.70% | 2,844,400 |
| 2026-09-03 | 1167.00 | 1177.50 | 1150.00 | 1150.00 | +0.88% | 3,706,800 |
| 2026-09-02 | 1182.50 | 1188.00 | 1138.00 | 1140.00 | -5.04% | 3,115,000 |
| 2026-09-01 | 1199.00 | 1216.50 | 1198.50 | 1200.50 | -0.66% | 2,585,400 |
| 2026-08-31 | 1185.00 | 1211.50 | 1176.00 | 1208.50 | +2.59% | 7,246,800 |
| 2026-08-28 | 1180.50 | 1195.00 | 1175.00 | 1178.00 | -1.09% | 2,371,700 |
| 2026-08-27 | 1200.00 | 1205.00 | 1186.00 | 1191.00 | -0.29% | 1,769,400 |
| 2026-08-26 | 1193.00 | 1208.00 | 1190.00 | 1194.50 | +0.04% | 1,682,800 |
| 2026-08-25 | 1206.50 | 1219.50 | 1192.00 | 1194.00 | -1.24% | 1,808,600 |
| 2026-08-24 | 1212.00 | 1221.50 | 1198.50 | 1209.00 | +0.67% | 2,448,500 |
| 2026-08-21 | 1197.00 | 1202.00 | 1186.00 | 1201.00 | +0.21% | 2,639,100 |
| 2026-08-20 | 1192.50 | 1201.00 | 1176.00 | 1198.50 | +2.79% | 4,027,000 |
| 2026-08-19 | 1223.00 | 1223.00 | 1166.00 | 1166.00 | -4.82% | 6,394,100 |
| 2026-08-18 | 1225.00 | 1229.50 | 1207.50 | 1225.00 | -0.89% | 3,904,000 |
| 2026-08-17 | 1247.50 | 1248.00 | 1230.00 | 1236.00 | -0.20% | 2,569,800 |
| 2026-08-14 | 1245.00 | 1252.00 | 1217.50 | 1238.50 | -0.76% | 3,967,500 |
| 2026-08-13 | 1274.50 | 1274.50 | 1221.50 | 1248.00 | -1.69% | 4,142,700 |
| 2026-08-12 | 1238.00 | 1269.50 | 1221.50 | 1269.50 | +2.50% | 3,649,000 |
| 2026-08-10 | 1250.00 | 1258.00 | 1191.00 | 1238.50 | -1.67% | 6,444,900 |
| 2026-08-07 | 1269.50 | 1282.50 | 1258.50 | 1259.50 | -0.51% | 3,652,000 |
| 2026-08-06 | 1230.00 | 1267.00 | 1227.00 | 1266.00 | +3.26% | 4,139,200 |
| 2026-08-05 | 1203.00 | 1228.50 | 1200.50 | 1226.00 | +1.20% | 3,268,100 |
| 2026-08-04 | 1191.50 | 1218.50 | 1190.50 | 1211.50 | +0.54% | 2,805,300 |
| 2026-08-03 | 1172.00 | 1211.00 | 1166.00 | 1205.00 | -0.41% | 5,074,400 |
| 2026-07-31 | 1220.00 | 1230.00 | 1195.50 | 1210.00 | -1.18% | 4,295,700 |
| 2026-07-30 | 1234.00 | 1246.50 | 1205.50 | 1224.50 | -1.01% | 4,607,600 |
| 2026-07-29 | 1229.00 | 1258.00 | 1220.00 | 1237.00 | +2.40% | 9,925,800 |
| 2026-07-28 | 1171.50 | 1208.50 | 1168.00 | 1208.00 | +3.91% | 7,542,100 |
| 2026-07-27 | 1124.50 | 1162.50 | 1119.50 | 1162.50 | +3.75% | 4,037,700 |
| 2026-07-24 | 1117.00 | 1128.00 | 1112.50 | 1120.50 | -1.28% | 4,716,700 |
| 2026-07-23 | 1119.00 | 1135.00 | 1109.00 | 1135.00 | +3.37% | 5,183,000 |
| 2026-07-22 | 1094.00 | 1114.00 | 1091.00 | 1098.00 | -1.30% | 3,359,900 |
| 2026-07-21 | 1103.00 | 1118.50 | 1100.50 | 1112.50 | +1.46% | 3,936,100 |
| 2026-07-17 | 1076.00 | 1100.50 | 1074.00 | 1096.50 | +1.39% | 4,554,900 |
| 2026-07-16 | 1075.50 | 1092.50 | 1075.00 | 1081.50 | -0.28% | 2,904,300 |
| 2026-07-15 | 1090.50 | 1094.00 | 1074.00 | 1084.50 | -0.55% | 3,009,800 |
| 2026-07-14 | 1075.00 | 1091.50 | 1067.00 | 1090.50 | +3.51% | 4,099,200 |
| 2026-07-13 | 1082.00 | 1084.00 | 1031.00 | 1053.50 | -2.14% | 5,191,200 |
| 2026-07-10 | 1095.50 | 1103.50 | 1073.50 | 1076.50 | -0.28% | 4,133,500 |
| 2026-07-09 | 1091.50 | 1098.00 | 1074.00 | 1079.50 | -2.04% | 4,105,100 |
| 2026-07-08 | 1108.50 | 1117.50 | 1097.00 | 1102.00 | -0.05% | 4,181,400 |
| 2026-07-07 | 1105.50 | 1109.50 | 1096.00 | 1102.50 | +0.82% | 4,421,500 |
| 2026-07-06 | 1094.00 | 1104.00 | 1084.50 | 1093.50 | +0.55% | 2,082,400 |
| 2026-07-03 | 1083.00 | 1096.50 | 1070.00 | 1087.50 | +1.83% | 3,480,600 |
| 2026-07-02 | 1053.50 | 1077.00 | 1045.00 | 1068.00 | +2.25% | 2,901,800 |
| 2026-07-01 | 1068.50 | 1071.00 | 1038.50 | 1044.50 | -0.81% | 3,331,400 |
| 2026-06-30 | 1050.00 | 1063.50 | 1043.50 | 1053.00 | +0.10% | 3,303,300 |
| 2026-06-29 | 1052.00 | 1058.00 | 1046.50 | 1052.00 | -0.19% | 2,623,900 |
| 2026-06-26 | 1064.00 | 1068.00 | 1051.50 | 1054.00 | +0.48% | 3,065,900 |
| 2026-06-25 | 1060.00 | 1068.00 | 1040.00 | 1049.00 | +0.87% | 3,127,000 |
| 2026-06-24 | 1030.00 | 1049.00 | 1025.00 | 1040.00 | -0.34% | 3,011,200 |
| 2026-06-23 | 1055.00 | 1058.50 | 1043.00 | 1043.50 | -2.89% | 3,447,900 |
| 2026-06-22 | 1050.00 | 1079.00 | 1047.00 | 1074.50 | +0.42% | 2,806,800 |
| 2026-06-19 | 1078.50 | 1086.50 | 1065.50 | 1070.00 | -2.73% | 6,199,100 |
| 2026-06-18 | 1116.00 | 1125.50 | 1090.50 | 1100.00 | -1.30% | 3,819,800 |
| 2026-06-17 | 1096.50 | 1123.50 | 1084.50 | 1114.50 | +2.29% | 4,487,400 |
| 2026-06-16 | 1078.50 | 1089.50 | 1065.50 | 1089.50 | +2.01% | 4,959,700 |
| 2026-06-15 | 1028.00 | 1080.00 | 1027.00 | 1068.00 | +6.11% | 7,389,000 |
| 2026-06-12 | 988.70 | 1019.00 | 978.00 | 1006.50 | +3.76% | 8,826,100 |
| 2026-06-11 | 960.30 | 972.60 | 953.70 | 970.00 | +0.52% | 4,726,200 |
| 2026-06-10 | 960.10 | 967.10 | 950.00 | 965.00 | -0.52% | 4,201,000 |
| 2026-06-09 | 983.90 | 984.40 | 966.60 | 970.00 | +0.78% | 5,788,400 |
| 2026-06-08 | 964.90 | 974.50 | 955.60 | 962.50 | -1.56% | 5,305,700 |
| 2026-06-05 | 985.50 | 986.20 | 976.60 | 977.80 | -0.34% | 3,276,300 |
| 2026-06-04 | 990.00 | 996.80 | 981.10 | 981.10 | -1.71% | 4,649,900 |
| 2026-06-03 | 994.40 | 1006.50 | 984.00 | 998.20 | +0.59% | 6,595,900 |
| 2026-06-02 | 1009.50 | 1019.50 | 989.80 | 992.30 | -3.19% | 5,058,500 |
| 2026-06-01 | 1028.00 | 1038.50 | 1011.00 | 1025.00 | -2.98% | 5,267,200 |
| 2026-05-29 | 1029.00 | 1067.50 | 1025.00 | 1056.50 | +3.07% | 10,749,300 |
| 2026-05-28 | 1026.50 | 1033.00 | 1013.50 | 1025.00 | -0.34% | 5,219,500 |
| 2026-05-27 | 1059.00 | 1068.50 | 1017.00 | 1028.50 | -2.09% | 4,252,900 |
| 2026-05-26 | 1043.50 | 1054.00 | 1037.00 | 1050.50 | -0.14% | 2,244,500 |
| 2026-05-25 | 1049.50 | 1068.50 | 1044.00 | 1052.00 | +0.38% | 2,749,700 |
| 2026-05-22 | 1035.00 | 1055.50 | 1034.50 | 1048.00 | +1.45% | 2,895,200 |
| 2026-05-21 | 1055.00 | 1055.00 | 1030.00 | 1033.00 | -1.57% | 4,024,600 |
| 2026-05-20 | 1066.00 | 1067.00 | 1036.00 | 1049.50 | -1.04% | 4,205,200 |
| 2026-05-19 | 1046.50 | 1071.00 | 1043.00 | 1060.50 | +1.78% | 6,617,700 |
| 2026-05-18 | 1044.00 | 1070.00 | 1020.00 | 1042.00 | +4.35% | 9,701,600 |
| 2026-05-15 | 1005.00 | 1013.50 | 991.70 | 998.60 | +0.87% | 6,020,800 |
| 2026-05-14 | 982.90 | 992.00 | 975.50 | 990.00 | +0.78% | 3,965,400 |
| 2026-05-13 | 980.40 | 995.50 | 974.20 | 982.30 | +1.75% | 4,770,600 |
| 2026-05-12 | 981.10 | 988.10 | 959.80 | 965.40 | -1.61% | 4,350,800 |
| 2026-05-11 | 975.00 | 987.10 | 972.40 | 981.20 | -0.47% | 3,464,500 |
| 2026-05-08 | 996.10 | 996.10 | 980.10 | 985.80 | -1.62% | 4,437,300 |
| 2026-05-07 | 1010.50 | 1018.50 | 1001.00 | 1002.00 | +2.21% | 6,762,200 |
| 2026-05-01 | 979.20 | 990.00 | 976.00 | 980.30 | -0.91% | 3,377,600 |
| 2026-04-30 | 996.80 | 1001.00 | 977.20 | 989.30 | -1.07% | 6,708,200 |
| 2026-04-28 | 999.00 | 1003.50 | 993.30 | 1000.00 | +1.39% | 4,227,200 |
| 2026-04-27 | 979.30 | 991.00 | 975.30 | 986.30 | +0.56% | 2,403,600 |
| 2026-04-24 | 984.00 | 987.80 | 977.80 | 980.80 | +0.15% | 3,481,100 |
| 2026-04-23 | 985.00 | 987.80 | 976.80 | 979.30 | -1.01% | 3,267,200 |
| 2026-04-22 | 989.90 | 994.10 | 982.10 | 989.30 | -0.19% | 2,304,800 |
| 2026-04-21 | 1001.50 | 1005.50 | 990.00 | 991.20 | -1.03% | 2,593,400 |
| 2026-04-20 | 1002.50 | 1007.50 | 996.50 | 1001.50 | +0.38% | 2,075,600 |
| 2026-04-17 | 1005.50 | 1013.00 | 997.70 | 997.70 | -0.83% | 3,030,400 |
| 2026-04-16 | 1007.00 | 1017.00 | 1005.00 | 1006.00 | +0.35% | 3,791,800 |
| 2026-04-15 | 1000.00 | 1016.50 | 999.60 | 1002.50 | -0.15% | 4,002,000 |
| 2026-04-14 | 1017.50 | 1019.50 | 1002.00 | 1004.00 | -0.20% | 2,623,700 |
| 2026-04-13 | 1001.50 | 1011.50 | 1001.50 | 1006.00 | -0.69% | 2,555,600 |
| 2026-04-10 | 1010.00 | 1022.00 | 1008.50 | 1013.00 | +0.30% | 2,765,100 |
| 2026-04-09 | 1034.00 | 1039.00 | 1005.50 | 1010.00 | -1.32% | 4,229,700 |
| 2026-04-08 | 1017.00 | 1027.00 | 1003.00 | 1023.50 | +3.38% | 5,481,300 |
| 2026-04-07 | 991.10 | 996.10 | 988.80 | 990.00 | +0.28% | 2,403,900 |
| 2026-04-06 | 984.70 | 994.10 | 982.00 | 987.20 | +0.24% | 2,054,900 |
| 2026-04-03 | 996.00 | 996.00 | 984.40 | 984.80 | -0.21% | 2,184,200 |
| 2026-04-02 | 999.90 | 1008.00 | 976.50 | 986.90 | -1.31% | 4,526,700 |
| 2026-04-01 | 1000.00 | 1010.50 | 982.20 | 1000.00 | +2.44% | 4,520,500 |
| 2026-03-31 | 986.50 | 993.90 | 975.10 | 976.20 | -1.39% | 4,542,600 |
| 2026-03-30 | 978.60 | 990.00 | 965.30 | 990.00 | -0.36% | 5,504,400 |
| 2026-03-27 | 992.80 | 1000.50 | 990.10 | 993.60 | +0.52% | 4,082,500 |
| 2026-03-26 | 1011.00 | 1012.00 | 982.20 | 988.50 | -1.15% | 3,241,300 |
| 2026-03-25 | 996.30 | 1012.00 | 993.50 | 1000.00 | +1.91% | 4,232,000 |
| 2026-03-24 | 1001.00 | 1003.50 | 978.40 | 981.30 | +1.09% | 4,281,900 |
| 2026-03-23 | 976.60 | 979.70 | 956.00 | 970.70 | -1.80% | 6,752,100 |
| 2026-03-19 | 1006.50 | 1012.00 | 985.70 | 988.50 | -3.98% | 7,204,700 |
| 2026-03-18 | 1021.50 | 1037.00 | 1017.00 | 1029.50 | +0.49% | 2,837,200 |
| 2026-03-17 | 1050.50 | 1057.50 | 1020.50 | 1024.50 | -1.73% | 2,875,000 |
| 2026-03-16 | 1045.50 | 1064.00 | 1042.50 | 1042.50 | -0.71% | 4,363,200 |
| 2026-03-13 | 1044.00 | 1054.50 | 1039.00 | 1050.00 | -0.28% | 3,650,000 |
| 2026-03-12 | 1034.50 | 1054.50 | 1032.50 | 1053.00 | -0.14% | 3,973,000 |
| 2026-03-11 | 1060.00 | 1066.50 | 1050.00 | 1054.50 | +0.43% | 2,601,600 |
| 2026-03-10 | 1041.50 | 1056.50 | 1026.50 | 1050.00 | +2.94% | 5,121,400 |
| 2026-03-09 | 991.50 | 1021.50 | 991.50 | 1020.00 | -4.49% | 6,162,500 |
| 2026-03-06 | 1052.50 | 1076.00 | 1042.00 | 1068.00 | +1.71% | 4,139,100 |
| 2026-03-05 | 1063.50 | 1074.50 | 1045.00 | 1050.00 | +0.96% | 5,069,400 |
| 2026-03-04 | 1032.00 | 1056.50 | 1028.00 | 1040.00 | -4.10% | 5,956,500 |
| 2026-03-03 | 1097.00 | 1115.50 | 1073.50 | 1084.50 | -4.32% | 5,297,200 |
| 2026-03-02 | 1141.50 | 1145.50 | 1110.00 | 1133.50 | -2.03% | 6,377,500 |
| 2026-02-27 | 1131.00 | 1166.00 | 1129.00 | 1157.00 | +1.09% | 5,551,400 |
| 2026-02-26 | 1143.50 | 1152.50 | 1137.00 | 1144.50 | -0.04% | 3,091,300 |
| 2026-02-25 | 1165.50 | 1169.00 | 1141.50 | 1145.00 | -1.12% | 3,703,200 |
| 2026-02-24 | 1158.00 | 1169.00 | 1145.00 | 1158.00 | +0.00% | 4,101,300 |
| 2026-02-20 | 1175.00 | 1180.50 | 1135.50 | 1158.00 | -3.78% | 5,998,500 |
| 2026-02-19 | 1232.00 | 1241.50 | 1203.50 | 1203.50 | -2.83% | 4,939,900 |
| 2026-02-18 | 1218.00 | 1238.50 | 1215.00 | 1238.50 | +0.86% | 3,323,900 |
| 2026-02-17 | 1200.00 | 1243.00 | 1196.00 | 1228.00 | +1.66% | 6,195,900 |
| 2026-02-16 | 1200.00 | 1215.50 | 1150.50 | 1208.00 | +12.42% | 13,353,200 |
| 2026-02-13 | 1079.00 | 1083.00 | 1065.50 | 1074.50 | -0.97% | 6,993,600 |
| 2026-02-12 | 1058.00 | 1095.00 | 1053.50 | 1085.00 | +2.94% | 6,845,100 |
| 2026-02-10 | 1047.00 | 1061.50 | 1046.00 | 1054.00 | +0.38% | 3,002,500 |
| 2026-02-09 | 1065.50 | 1066.00 | 1043.50 | 1050.00 | +0.00% | 2,504,900 |
| 2026-02-06 | 1030.00 | 1051.00 | 1025.00 | 1050.00 | +0.53% | 4,031,800 |
| 2026-02-05 | 1059.00 | 1064.00 | 1041.00 | 1044.50 | +0.24% | 4,223,700 |
| 2026-02-04 | 1030.00 | 1047.00 | 1023.00 | 1042.00 | +1.17% | 3,179,400 |
| 2026-02-03 | 1027.00 | 1036.50 | 1020.00 | 1030.00 | +0.73% | 2,718,300 |
| 2026-02-02 | 1048.50 | 1048.50 | 1019.50 | 1022.50 | -0.20% | 3,282,700 |
| 2026-01-30 | 1018.00 | 1027.00 | 1010.00 | 1024.50 | +1.29% | 3,259,500 |
| 2026-01-29 | 990.00 | 1023.00 | 983.80 | 1011.50 | +1.90% | 5,222,700 |
| 2026-01-28 | 991.40 | 1003.50 | 990.30 | 992.60 | -1.58% | 4,135,900 |
| 2026-01-27 | 1000.00 | 1016.00 | 999.60 | 1008.50 | +0.25% | 3,381,900 |
| 2026-01-26 | 1019.00 | 1022.00 | 1001.00 | 1006.00 | -2.33% | 4,424,400 |
| 2026-01-23 | 1037.50 | 1042.00 | 1030.00 | 1030.00 | -0.39% | 2,777,700 |
| 2026-01-22 | 1026.00 | 1043.50 | 1026.00 | 1034.00 | +1.62% | 4,211,000 |
| 2026-01-21 | 1010.00 | 1017.50 | 1007.00 | 1017.50 | -0.78% | 3,035,900 |
| 2026-01-20 | 1030.00 | 1037.50 | 1019.50 | 1025.50 | -0.73% | 3,261,900 |
| 2026-01-19 | 1035.00 | 1041.00 | 1026.00 | 1033.00 | -1.05% | 2,304,700 |
| 2026-01-16 | 1044.50 | 1053.00 | 1040.00 | 1044.00 | -1.37% | 3,636,200 |
| 2026-01-15 | 1049.50 | 1067.00 | 1049.00 | 1058.50 | +1.00% | 2,952,300 |
| 2026-01-14 | 1055.50 | 1062.00 | 1046.50 | 1048.00 | -1.46% | 4,753,500 |
| 2026-01-13 | 1063.00 | 1078.00 | 1051.50 | 1063.50 | +0.52% | 4,242,700 |
| 2026-01-09 | 1056.50 | 1068.00 | 1053.00 | 1058.00 | +0.76% | 4,398,400 |
| 2026-01-08 | 1060.00 | 1068.50 | 1045.00 | 1050.00 | -0.66% | 5,302,300 |
| 2026-01-07 | 1053.50 | 1072.00 | 1041.00 | 1057.00 | +0.09% | 4,721,800 |
| 2026-01-06 | 1049.50 | 1056.00 | 1044.50 | 1056.00 | +1.05% | 3,117,100 |
| 2026-01-05 | 1057.00 | 1057.00 | 1037.00 | 1045.00 | -0.24% | 4,021,900 |
| 2025-12-30 | 1045.00 | 1050.50 | 1040.00 | 1047.50 | +0.14% | 2,337,800 |
| 2025-12-29 | 1058.00 | 1059.00 | 1043.00 | 1046.00 | -0.85% | 2,469,500 |
| 2025-12-26 | 1049.50 | 1055.00 | 1044.00 | 1055.00 | +1.88% | 2,584,600 |
| 2025-12-25 | 1053.00 | 1053.00 | 1030.50 | 1035.50 | -1.10% | 1,725,200 |
| 2025-12-24 | 1052.00 | 1060.00 | 1043.00 | 1047.00 | -0.48% | 2,337,800 |
| 2025-12-23 | 1049.00 | 1064.50 | 1048.00 | 1052.00 | +0.72% | 2,882,600 |
| 2025-12-22 | 1040.00 | 1049.00 | 1032.00 | 1044.50 | +0.43% | 4,401,700 |
| 2025-12-19 | 1046.50 | 1049.00 | 1038.00 | 1040.00 | +0.39% | 4,963,400 |
| 2025-12-18 | 1034.00 | 1037.50 | 1028.50 | 1036.00 | +0.88% | 3,724,500 |
| 2025-12-17 | 1035.00 | 1035.00 | 1019.50 | 1027.00 | -0.15% | 4,660,300 |
| 2025-12-16 | 1031.50 | 1039.00 | 1024.50 | 1028.50 | -1.25% | 5,313,600 |
| 2025-12-15 | 1046.00 | 1048.50 | 1035.00 | 1041.50 | -0.05% | 3,250,400 |
| 2025-12-12 | 1040.00 | 1046.00 | 1032.50 | 1042.00 | +1.96% | 4,224,600 |
| 2025-12-11 | 1027.00 | 1028.00 | 1019.00 | 1022.00 | +0.10% | 2,431,300 |
| 2025-12-10 | 1011.00 | 1026.00 | 1011.00 | 1021.00 | +0.79% | 3,912,800 |
| 2025-12-09 | 1016.00 | 1020.50 | 1009.00 | 1013.00 | +0.15% | 2,148,400 |
| 2025-12-08 | 1004.50 | 1011.50 | 998.10 | 1011.50 | +0.60% | 3,179,900 |
| 2025-12-05 | 1000.00 | 1008.50 | 997.30 | 1005.50 | -0.35% | 2,443,200 |
| 2025-12-04 | 988.50 | 1014.00 | 987.00 | 1009.00 | +0.90% | 3,675,900 |
| 2025-12-03 | 998.40 | 1003.00 | 990.30 | 1000.00 | -0.55% | 3,246,100 |
| 2025-12-02 | 1008.50 | 1015.50 | 997.60 | 1005.50 | -1.18% | 3,472,400 |
| 2025-12-01 | 1019.00 | 1025.00 | 1010.50 | 1017.50 | -0.05% | 3,353,100 |
| 2025-11-28 | 1027.50 | 1029.00 | 1009.00 | 1018.00 | +0.10% | 2,928,800 |
| 2025-11-27 | 1005.00 | 1018.50 | 1000.00 | 1017.00 | +1.74% | 4,229,400 |
| 2025-11-26 | 993.30 | 1002.50 | 982.40 | 999.60 | +1.48% | 4,791,600 |
| 2025-11-25 | 992.00 | 992.30 | 978.80 | 985.00 | -0.68% | 4,559,600 |
| 2025-11-21 | 971.60 | 995.40 | 971.00 | 991.70 | +1.59% | 7,128,900 |
| 2025-11-20 | 973.40 | 985.90 | 966.60 | 976.20 | +1.86% | 6,689,100 |
| 2025-11-19 | 954.30 | 966.10 | 949.60 | 958.40 | -0.48% | 7,164,600 |
| 2025-11-18 | 983.00 | 988.80 | 958.50 | 963.00 | -4.04% | 8,614,300 |
| 2025-11-17 | 1058.00 | 1061.00 | 999.50 | 1003.50 | +0.63% | 11,493,900 |
| 2025-11-14 | 992.50 | 997.60 | 986.50 | 997.20 | +0.08% | 5,559,900 |
| 2025-11-13 | 993.70 | 1000.00 | 988.60 | 996.40 | +0.71% | 3,637,500 |
| 2025-11-12 | 989.10 | 999.30 | 982.10 | 989.40 | +0.03% | 5,115,100 |
| 2025-11-11 | 984.40 | 989.10 | 977.90 | 989.10 | +0.42% | 4,540,300 |
| 2025-11-10 | 984.40 | 985.00 | 970.00 | 985.00 | +0.48% | 4,082,200 |
| 2025-11-07 | 985.80 | 993.10 | 972.40 | 980.30 | -0.56% | 4,157,700 |
| 2025-11-06 | 980.50 | 993.90 | 976.00 | 985.80 | +1.82% | 5,170,400 |
| 2025-11-05 | 982.00 | 985.20 | 959.00 | 968.20 | -1.44% | 5,017,100 |
| 2025-11-04 | 977.00 | 992.40 | 973.30 | 982.30 | -0.02% | 4,162,500 |
| 2025-10-31 | 981.00 | 984.70 | 975.10 | 982.50 | +0.15% | 4,161,500 |
| 2025-10-30 | 988.70 | 989.70 | 970.30 | 981.00 | -0.81% | 6,900,500 |
| 2025-10-29 | 1001.00 | 1004.50 | 983.00 | 989.00 | -1.79% | 5,188,400 |
| 2025-10-28 | 1015.00 | 1015.00 | 1004.00 | 1007.00 | -1.42% | 3,864,600 |
| 2025-10-27 | 1020.00 | 1023.50 | 1013.00 | 1021.50 | +0.99% | 5,002,800 |
| 2025-10-24 | 1015.50 | 1016.00 | 1006.00 | 1011.50 | +0.05% | 2,728,200 |
| 2025-10-23 | 1012.00 | 1018.50 | 1008.00 | 1011.00 | -0.69% | 3,305,500 |
| 2025-10-22 | 1019.00 | 1024.50 | 1014.50 | 1018.00 | +0.15% | 2,577,900 |
| 2025-10-21 | 1022.00 | 1029.00 | 1016.00 | 1016.50 | -0.34% | 3,637,800 |
| 2025-10-20 | 1019.50 | 1026.50 | 1012.50 | 1020.00 | +0.94% | 4,451,300 |
| 2025-10-17 | 1017.50 | 1020.50 | 1004.50 | 1010.50 | -0.64% | 5,126,300 |
| 2025-10-16 | 1025.00 | 1028.50 | 1015.50 | 1017.00 | -1.21% | 5,067,700 |
| 2025-10-15 | 1028.50 | 1037.50 | 1026.50 | 1029.50 | +0.39% | 3,175,100 |
| 2025-10-14 | 1020.00 | 1038.50 | 1014.50 | 1025.50 | -1.68% | 5,559,500 |
| 2025-10-10 | 1043.00 | 1062.00 | 1036.00 | 1043.00 | +1.26% | 6,703,900 |
| 2025-10-09 | 1025.00 | 1033.50 | 1023.00 | 1030.00 | +0.00% | 2,871,800 |
| 2025-10-08 | 1029.00 | 1040.50 | 1024.50 | 1030.00 | -0.43% | 3,089,800 |
| 2025-10-07 | 1026.00 | 1039.50 | 1022.50 | 1034.50 | +1.07% | 3,646,200 |
| 2025-10-06 | 1025.00 | 1037.00 | 1015.00 | 1023.50 | +1.29% | 4,348,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+15.88%). 가장 약한 달: 8월 (-8.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NIPPON PAINT HOLDINGS CO.,LTD. (4612.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1284.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4612.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1293.00, 최저 949.60 (2026-10-16 기준).
NIPPON PAINT HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4612.T의 가장 강한 달은 2월(평균 +15.88%), 가장 약한 달은 8월(평균 -8.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.