Kansai Paint Co., Ltd. (KPTCY)
OTCMKTS · Delayed Price · Currency is USD
9.14
+1.12 (13.97%)
Nov 6, 2026, 4:00 PM EST
KPTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.14 | 9.14 | 7.19 | 9.14 | 9.14 | 13.97% | 349 |
| Feb 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 10.54% | 100 |
| Nov 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.76% | 572 |
| Nov 6, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -19.19% | 224 |
| Oct 16, 2025 | 8.40 | 8.91 | 8.40 | 8.91 | 8.91 | 9.33% | 300 |
| Oct 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.83% | 1,500 |
| Sep 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.52% | 100 |
| Aug 12, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 14.65% | 3,000 |
| Aug 8, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 12.43% | 200 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | 2,000 |
| Jul 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.90% | 3,000 |
| Jul 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | 202 |
| Jul 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -11.11% | 1,214 |
| Jun 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -10.43% | 5,000 |
| Aug 19, 2024 | 8.90 | 8.90 | 8.44 | 8.44 | 8.44 | -7.25% | 337 |
| Aug 15, 2024 | 9.07 | 9.10 | 9.07 | 9.10 | 9.10 | 4.29% | 274 |
| Aug 13, 2024 | 8.40 | 8.73 | 8.40 | 8.73 | 8.73 | 8.82% | 612 |
| Aug 9, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.00% | 275 |
| Jul 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.96% | 100 |
| May 14, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.97% | 200 |
| May 10, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.14% | 100 |
| May 8, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | 200 |
| May 7, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 100 |
| Apr 30, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 8.77% | 100 |
| Apr 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 200 |
| Apr 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.62% | 200 |
| Mar 22, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -9.92% | 428 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -13.77% | 103 |
| Jan 17, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.93% | 249 |
| Jan 12, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 14.58% | 100 |
| Dec 12, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.03% | 352 |
| Nov 21, 2023 | 7.59 | 7.59 | 7.57 | 7.59 | 7.59 | -3.68% | 400 |
| Nov 8, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.82% | 435 |
| Nov 6, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% | 111 |
| May 31, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | 112 |
| May 26, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 11.44% | 100 |
| Feb 27, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.12% | 275 |
| Feb 23, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.87% | 100 |
| Dec 14, 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.53% | 415 |
| Nov 10, 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 142 |
| Nov 7, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -19.00% | 103 |
| Aug 30, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -10.87% | 123 |
| Aug 15, 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 24.72% | 897 |
| Jul 12, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.37% | 1,048 |
| Jun 22, 2022 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 3.72% | 804 |
| Jun 15, 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 100 |
| Jun 14, 2022 | 6.29 | 6.46 | 6.29 | 6.46 | 6.46 | -0.92% | 511 |
| Jun 1, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -18.80% | 100 |
| Mar 31, 2022 | 7.87 | 8.03 | 7.87 | 8.03 | 8.03 | -23.74% | 14,186 |