Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,476.50
+17.00 (0.69%)
Mar 26, 2026, 10:35 AM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,450.002,466.502,440.002,459.502,459.502.01%1,300,500
Mar 24, 20262,431.002,441.002,394.002,411.002,411.000.88%1,402,100
Mar 23, 20262,403.502,420.002,372.502,390.002,390.00-1.24%1,335,100
Mar 19, 20262,463.002,495.502,408.002,420.002,420.00-3.59%2,230,400
Mar 18, 20262,495.002,517.502,477.502,510.002,510.001.35%995,200
Mar 17, 20262,500.002,523.002,470.502,476.502,476.500.02%1,013,000
Mar 16, 20262,500.002,509.502,476.002,476.002,476.00-1.00%1,046,400
Mar 13, 20262,491.502,518.002,489.002,501.002,501.00-0.50%1,104,400
Mar 12, 20262,541.002,556.502,493.502,513.502,513.50-2.10%1,140,200
Mar 11, 20262,583.002,589.002,564.002,567.502,567.50-0.08%739,400
Mar 10, 20262,582.502,587.502,552.002,569.502,569.501.46%1,159,400
Mar 9, 20262,559.002,583.502,503.002,532.502,532.50-2.93%2,009,400
Mar 6, 20262,592.502,627.502,570.502,609.002,609.00-0.50%986,500
Mar 5, 20262,678.002,687.002,622.002,622.002,622.00-0.49%1,365,900
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