Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
-60.50 (-2.44%)
Sep 29, 2025, 12:45 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,489.002,499.002,466.002,484.502,484.500.42%978,000
Sep 25, 20252,500.002,500.002,474.002,474.002,474.000.02%872,300
Sep 24, 20252,475.002,485.502,453.002,473.502,473.500.24%980,900
Sep 22, 20252,482.502,496.502,464.002,467.502,467.50-0.60%416,600
Sep 19, 20252,513.502,516.002,476.002,482.502,482.50-0.56%2,025,400
Sep 18, 20252,468.002,500.502,464.002,496.502,496.500.91%571,300
Sep 17, 20252,516.502,522.502,474.002,474.002,474.00-2.64%734,700
Sep 16, 20252,515.502,543.002,513.502,541.002,541.000.87%734,700
Sep 12, 20252,510.502,529.002,503.002,519.002,519.000.10%541,800
Sep 11, 20252,521.002,524.002,502.502,516.502,516.500.02%541,800
Sep 10, 20252,534.502,545.002,490.002,516.002,516.00-0.73%863,500
Sep 9, 20252,518.502,541.502,503.002,534.502,534.500.64%795,700
Sep 8, 20252,512.502,521.002,506.002,518.502,518.500.24%516,600
Sep 5, 20252,525.002,533.002,510.002,512.502,512.50-0.50%498,800
Sep 4, 20252,510.002,528.502,500.002,525.002,525.000.60%584,600
Sep 3, 20252,500.002,531.002,497.502,510.002,510.00-726,500
Sep 2, 20252,530.502,538.502,507.002,510.002,510.00-0.59%745,800
Sep 1, 20252,486.002,530.502,482.502,525.002,525.001.36%966,000
Aug 29, 20252,503.502,515.002,488.002,491.002,491.00-0.38%540,100
Aug 28, 20252,506.002,511.502,481.002,500.502,500.50-0.32%770,200
Aug 27, 20252,559.002,569.502,499.502,508.502,508.50-1.92%848,600
Aug 26, 20252,555.002,584.502,539.002,557.502,557.50-0.23%1,150,500
Aug 25, 20252,573.002,582.502,544.502,563.502,563.500.61%614,500
Aug 22, 20252,565.002,567.002,543.502,548.002,548.00-1.01%716,800
Aug 21, 20252,571.502,602.502,566.502,574.002,574.000.88%1,378,000
Aug 20, 20252,570.002,587.002,536.002,551.502,551.50-0.64%906,300
Aug 19, 20252,528.502,577.502,517.502,568.002,568.002.15%1,080,800
Aug 18, 20252,477.002,525.502,473.002,514.002,514.001.78%1,279,600
Aug 15, 20252,470.002,477.502,441.502,470.002,470.000.08%890,700
Aug 14, 20252,416.502,474.502,410.002,468.002,468.002.17%1,805,900
Aug 13, 20252,395.502,417.502,352.002,415.502,415.500.83%1,657,600
Aug 12, 20252,419.502,444.002,376.502,395.502,395.507.93%3,440,900
Aug 8, 20252,198.502,224.002,188.502,219.502,219.501.37%912,000
Aug 7, 20252,170.002,194.002,166.502,189.502,189.500.05%669,500
Aug 6, 20252,167.002,188.502,152.002,188.502,188.501.18%811,500
Aug 5, 20252,166.002,187.502,159.002,163.002,163.000.32%675,500
Aug 4, 20252,133.502,160.002,122.002,156.002,156.00-0.19%974,900
Aug 1, 20252,168.002,176.502,157.002,160.002,160.000.35%619,000
Jul 31, 20252,160.002,164.502,135.502,152.502,152.500.23%1,067,300
Jul 30, 20252,150.002,166.002,144.002,147.502,147.50-0.51%766,900
Jul 29, 20252,141.502,169.002,124.002,158.502,158.500.02%732,800
Jul 28, 20252,137.002,166.502,132.002,158.002,158.001.24%792,900
Jul 25, 20252,138.502,151.002,109.502,131.502,131.50-0.33%982,000
Jul 24, 20252,108.002,146.002,104.502,138.502,138.501.64%879,800
Jul 23, 20252,078.002,126.002,073.002,104.002,104.002.53%1,065,100
Jul 22, 20252,050.502,066.002,043.502,052.002,052.000.15%550,700
Jul 18, 20252,047.502,071.502,046.502,049.002,049.00-0.53%631,500
Jul 17, 20252,040.002,064.502,033.502,060.002,060.000.54%595,800
Jul 16, 20252,052.002,067.002,040.502,049.002,049.000.29%815,200
Jul 15, 20252,045.002,069.002,032.002,043.002,043.000.15%687,700