Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
+5.00 (0.20%)
Oct 24, 2025, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,558.002,582.502,546.002,563.002,563.000.20%628,000
Oct 23, 20252,537.002,558.002,522.002,558.002,558.001.23%431,800
Oct 22, 20252,518.002,539.002,508.002,527.002,527.000.58%498,500
Oct 21, 20252,536.002,540.002,501.002,512.502,512.50-0.40%467,900
Oct 20, 20252,535.002,547.502,516.502,522.502,522.500.40%424,300
Oct 17, 20252,528.002,528.502,499.502,512.502,512.50-0.16%342,800
Oct 16, 20252,522.502,528.502,514.502,516.502,516.50-0.24%403,700
Oct 15, 20252,498.002,522.502,485.002,522.502,522.501.88%591,300
Oct 14, 20252,451.502,512.502,451.502,476.002,476.000.39%1,078,800
Oct 10, 20252,518.002,525.502,453.002,466.502,466.50-2.34%793,900
Oct 9, 20252,498.002,528.502,484.502,525.502,525.500.94%1,276,400
Oct 8, 20252,474.002,506.502,474.002,502.002,502.001.03%626,300
Oct 7, 20252,494.002,496.002,468.502,476.502,476.50-0.46%492,600
Oct 6, 20252,505.002,505.002,448.002,488.002,488.000.93%806,300
Oct 3, 20252,415.002,465.502,400.502,465.002,465.002.49%864,400
Oct 2, 20252,412.002,421.002,377.002,405.002,405.000.12%710,000
Oct 1, 20252,397.002,404.002,377.502,402.002,402.00-0.39%783,200
Sep 30, 20252,402.002,426.002,397.502,411.502,411.500.02%678,500
Sep 29, 20252,430.002,449.502,411.002,411.002,411.00-2.96%626,500
Sep 26, 20252,489.002,499.002,466.002,484.502,429.500.42%978,000
Sep 25, 20252,500.002,500.002,474.002,474.002,419.230.02%872,300
Sep 24, 20252,475.002,485.502,453.002,473.502,418.740.24%980,900
Sep 22, 20252,482.502,496.502,464.002,467.502,412.88-0.60%416,600
Sep 19, 20252,513.502,516.002,476.002,482.502,427.54-0.56%2,025,400
Sep 18, 20252,468.002,500.502,464.002,496.502,441.230.91%571,300
Sep 17, 20252,516.502,522.502,474.002,474.002,419.23-2.64%734,700
Sep 16, 20252,515.502,543.002,513.502,541.002,484.750.87%734,700
Sep 12, 20252,510.502,529.002,503.002,519.002,463.240.10%541,800
Sep 11, 20252,521.002,524.002,502.502,516.502,460.790.02%541,800
Sep 10, 20252,534.502,545.002,490.002,516.002,460.30-0.73%863,500
Sep 9, 20252,518.502,541.502,503.002,534.502,478.390.64%795,700
Sep 8, 20252,512.502,521.002,506.002,518.502,462.750.24%516,600
Sep 5, 20252,525.002,533.002,510.002,512.502,456.88-0.50%498,800
Sep 4, 20252,510.002,528.502,500.002,525.002,469.100.60%584,600
Sep 3, 20252,500.002,531.002,497.502,510.002,454.44-726,500
Sep 2, 20252,530.502,538.502,507.002,510.002,454.44-0.59%745,800
Sep 1, 20252,486.002,530.502,482.502,525.002,469.101.36%966,000
Aug 29, 20252,503.502,515.002,488.002,491.002,435.85-0.38%540,100
Aug 28, 20252,506.002,511.502,481.002,500.502,445.14-0.32%770,200
Aug 27, 20252,559.002,569.502,499.502,508.502,452.96-1.92%848,600
Aug 26, 20252,555.002,584.502,539.002,557.502,500.88-0.23%1,150,500
Aug 25, 20252,573.002,582.502,544.502,563.502,506.740.61%614,500
Aug 22, 20252,565.002,567.002,543.502,548.002,491.59-1.01%716,800
Aug 21, 20252,571.502,602.502,566.502,574.002,517.010.88%1,378,000
Aug 20, 20252,570.002,587.002,536.002,551.502,495.01-0.64%906,300
Aug 19, 20252,528.502,577.502,517.502,568.002,511.142.15%1,080,800
Aug 18, 20252,477.002,525.502,473.002,514.002,458.341.78%1,279,600
Aug 15, 20252,470.002,477.502,441.502,470.002,415.310.08%890,700
Aug 14, 20252,416.502,474.502,410.002,468.002,413.362.17%1,805,900
Aug 13, 20252,395.502,417.502,352.002,415.502,362.020.83%1,657,600