Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,643.50
+8.50 (0.32%)
Mar 5, 2026, 2:35 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,624.002,648.502,585.002,635.002,635.00-0.94%2,274,000
Mar 3, 20262,705.502,721.002,650.502,660.002,660.00-2.71%1,464,300
Mar 2, 20262,726.502,743.502,705.502,734.002,734.00-1.09%1,652,600
Feb 27, 20262,733.502,764.002,713.502,764.002,764.000.93%1,552,600
Feb 26, 20262,720.002,744.502,708.502,738.502,738.501.05%1,046,500
Feb 25, 20262,750.002,752.502,709.502,710.002,710.00-1.99%919,600
Feb 24, 20262,750.002,766.002,724.002,765.002,765.001.34%607,800
Feb 20, 20262,730.002,737.002,710.502,728.502,728.50-1.25%583,100
Feb 19, 20262,749.502,772.002,738.502,763.002,763.000.67%433,000
Feb 18, 20262,730.002,748.002,718.502,744.502,744.501.01%516,700
Feb 17, 20262,749.502,764.002,704.002,717.002,717.00-1.95%824,900
Feb 16, 20262,777.502,803.002,708.502,771.002,771.000.07%1,014,400
Feb 13, 20262,782.502,797.502,747.502,769.002,769.00-0.50%1,000,400
Feb 12, 20262,725.002,788.502,720.002,783.002,783.002.00%1,906,900
Feb 10, 20262,704.002,738.002,641.002,728.502,728.504.50%2,335,900
Feb 9, 20262,650.002,663.502,579.002,611.002,611.00-0.85%1,496,200
Feb 6, 20262,575.502,663.002,571.502,633.502,633.502.09%1,703,200
Feb 5, 20262,583.002,594.002,566.502,579.502,579.501.04%837,100
Feb 4, 20262,532.002,564.002,506.502,553.002,553.001.43%888,700
Feb 3, 20262,490.002,536.502,485.502,517.002,517.002.01%815,600
Feb 2, 20262,489.002,503.502,463.002,467.502,467.500.04%907,600
Jan 30, 20262,467.002,485.002,438.502,466.502,466.501.21%1,581,900
Jan 29, 20262,463.002,473.002,424.502,437.002,437.00-1.12%1,010,400
Jan 28, 20262,532.502,546.502,463.002,464.502,464.50-3.62%1,240,500
Jan 27, 20262,546.002,559.502,540.502,557.002,557.000.27%618,900
Jan 26, 20262,555.002,564.002,543.002,550.002,550.00-0.66%667,500
Jan 23, 20262,570.002,574.002,553.502,567.002,567.00-0.10%629,900
Jan 22, 20262,550.002,584.502,548.002,569.502,569.501.22%633,300
Jan 21, 20262,510.002,545.502,510.002,538.502,538.500.14%617,400
Jan 20, 20262,550.002,560.502,530.502,535.002,535.00-0.96%1,030,700
Jan 19, 20262,539.002,574.002,536.002,559.502,559.500.85%697,400
Jan 16, 20262,544.502,553.002,517.002,538.002,538.000.18%864,100
Jan 15, 20262,520.002,543.502,520.002,533.502,533.500.56%586,600
Jan 14, 20262,517.002,542.002,510.502,519.502,519.500.36%634,600
Jan 13, 20262,530.002,540.002,501.502,510.502,510.500.48%771,800
Jan 9, 20262,500.002,520.002,486.502,498.502,498.500.69%551,000
Jan 8, 20262,498.002,501.502,472.502,481.502,481.50-0.72%554,600
Jan 7, 20262,498.502,501.502,477.002,499.502,499.50-0.02%483,600
Jan 6, 20262,465.502,518.002,465.002,500.002,500.001.11%969,700
Jan 5, 20262,481.002,498.502,471.002,472.502,472.50-0.10%762,300
Dec 30, 20252,470.002,479.502,464.002,475.002,475.000.08%521,700
Dec 29, 20252,479.002,485.002,469.002,473.002,473.000.08%473,900
Dec 26, 20252,495.002,505.002,465.002,471.002,471.00-0.84%442,200
Dec 25, 20252,499.502,504.502,475.002,492.002,492.000.54%536,900
Dec 24, 20252,457.502,480.002,457.002,478.502,478.501.00%367,600
Dec 23, 20252,450.002,462.002,445.002,454.002,454.000.16%463,400
Dec 22, 20252,455.502,476.002,450.002,450.002,450.00-0.14%632,500
Dec 19, 20252,435.002,457.002,432.502,453.502,453.501.18%848,100
Dec 18, 20252,430.502,436.502,408.502,425.002,425.000.87%488,100
Dec 17, 20252,400.002,405.502,389.502,404.002,404.00-0.02%388,600