Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.00
-2.50 (-0.10%)
Jan 23, 2026, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,416.002,424.002,400.502,404.502,404.50-0.52%519,400
Dec 15, 20252,438.002,438.002,402.002,417.002,417.000.29%517,800
Dec 12, 20252,401.002,414.002,386.502,410.002,410.001.22%541,000
Dec 11, 20252,404.002,408.502,367.002,381.002,381.000.02%334,200
Dec 10, 20252,390.002,396.502,379.502,380.502,380.50-0.40%686,400
Dec 9, 20252,378.502,391.002,369.002,390.002,390.001.55%763,800
Dec 8, 20252,375.502,381.002,345.002,353.502,353.50-0.23%541,100
Dec 5, 20252,352.002,377.002,348.002,359.002,359.00-0.34%478,400
Dec 4, 20252,344.002,368.502,339.002,367.002,367.000.72%458,000
Dec 3, 20252,350.502,364.002,345.502,350.002,350.00-0.82%542,400
Dec 2, 20252,362.502,369.502,353.502,369.502,369.500.30%391,000
Dec 1, 20252,400.002,403.002,362.502,362.502,362.50-1.62%539,200
Nov 28, 20252,395.002,412.002,383.002,401.502,401.500.69%649,600
Nov 27, 20252,403.502,405.502,367.002,385.002,385.00-0.56%749,800
Nov 26, 20252,400.002,415.002,393.002,398.502,398.501.29%624,000
Nov 25, 20252,375.002,388.002,360.002,368.002,368.000.94%565,400
Nov 21, 20252,332.002,375.002,332.002,346.002,346.00-0.15%1,139,000
Nov 20, 20252,350.002,369.002,328.002,349.502,349.501.10%583,600
Nov 19, 20252,329.002,351.502,311.002,324.002,324.00-0.24%746,500
Nov 18, 20252,353.002,361.002,314.002,329.502,329.50-1.42%601,500
Nov 17, 20252,350.002,369.002,345.002,363.002,363.000.55%499,000
Nov 14, 20252,373.502,373.502,338.502,350.002,350.00-0.86%574,300
Nov 13, 20252,358.002,374.002,341.502,370.502,370.501.04%407,200
Nov 12, 20252,360.502,377.502,338.502,346.002,346.00-1.10%740,200
Nov 11, 20252,344.002,372.002,337.502,372.002,372.001.19%603,900
Nov 10, 20252,380.002,384.502,340.502,344.002,344.00-2.66%1,246,600
Nov 7, 20252,380.502,408.502,380.502,408.002,408.000.88%552,300