Kansai Paint Co., Ltd. (TYO:4613)
Japan · Delayed Price · Currency is JPY 2,219.50
+30.00 (1.37%)
Aug 8, 2025, 3:30 PM JST
Kansai Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,198.50 | 2,224.00 | 2,188.50 | 2,219.50 | 2,219.50 | 1.37% | 912,000 |
| Aug 7, 2025 | 2,170.00 | 2,194.00 | 2,166.50 | 2,189.50 | 2,189.50 | 0.05% | 669,500 |
| Aug 6, 2025 | 2,167.00 | 2,188.50 | 2,152.00 | 2,188.50 | 2,188.50 | 1.18% | 811,500 |
| Aug 5, 2025 | 2,166.00 | 2,187.50 | 2,159.00 | 2,163.00 | 2,163.00 | 0.32% | 675,500 |
| Aug 4, 2025 | 2,133.50 | 2,160.00 | 2,122.00 | 2,156.00 | 2,156.00 | -0.19% | 974,900 |
| Aug 1, 2025 | 2,168.00 | 2,176.50 | 2,157.00 | 2,160.00 | 2,160.00 | 0.35% | 619,000 |
| Jul 31, 2025 | 2,160.00 | 2,164.50 | 2,135.50 | 2,152.50 | 2,152.50 | 0.23% | 1,067,300 |
| Jul 30, 2025 | 2,150.00 | 2,166.00 | 2,144.00 | 2,147.50 | 2,147.50 | -0.51% | 766,900 |
| Jul 29, 2025 | 2,141.50 | 2,169.00 | 2,124.00 | 2,158.50 | 2,158.50 | 0.02% | 732,800 |
| Jul 28, 2025 | 2,137.00 | 2,166.50 | 2,132.00 | 2,158.00 | 2,158.00 | 1.24% | 792,900 |
| Jul 25, 2025 | 2,138.50 | 2,151.00 | 2,109.50 | 2,131.50 | 2,131.50 | -0.33% | 982,000 |
| Jul 24, 2025 | 2,108.00 | 2,146.00 | 2,104.50 | 2,138.50 | 2,138.50 | 1.64% | 879,800 |
| Jul 23, 2025 | 2,078.00 | 2,126.00 | 2,073.00 | 2,104.00 | 2,104.00 | 2.53% | 1,065,100 |
| Jul 22, 2025 | 2,050.50 | 2,066.00 | 2,043.50 | 2,052.00 | 2,052.00 | 0.15% | 550,700 |
| Jul 18, 2025 | 2,047.50 | 2,071.50 | 2,046.50 | 2,049.00 | 2,049.00 | -0.53% | 631,500 |
| Jul 17, 2025 | 2,040.00 | 2,064.50 | 2,033.50 | 2,060.00 | 2,060.00 | 0.54% | 595,800 |
| Jul 16, 2025 | 2,052.00 | 2,067.00 | 2,040.50 | 2,049.00 | 2,049.00 | 0.29% | 815,200 |
| Jul 15, 2025 | 2,045.00 | 2,069.00 | 2,032.00 | 2,043.00 | 2,043.00 | 0.15% | 687,700 |
| Jul 14, 2025 | 2,017.00 | 2,056.50 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | 761,900 |
| Jul 11, 2025 | 2,025.00 | 2,039.00 | 2,018.00 | 2,030.00 | 2,030.00 | 1.30% | 872,600 |
| Jul 10, 2025 | 2,027.00 | 2,032.00 | 1,998.00 | 2,004.00 | 2,004.00 | -0.07% | 689,200 |
| Jul 9, 2025 | 1,986.00 | 2,032.00 | 1,978.50 | 2,005.50 | 2,005.50 | 1.44% | 811,900 |
| Jul 8, 2025 | 1,951.50 | 1,980.00 | 1,950.50 | 1,977.00 | 1,977.00 | 0.64% | 463,400 |
| Jul 7, 2025 | 1,960.00 | 1,981.00 | 1,957.50 | 1,964.50 | 1,964.50 | -0.61% | 308,100 |
| Jul 4, 2025 | 1,993.00 | 1,997.00 | 1,973.00 | 1,976.50 | 1,976.50 | -0.83% | 245,600 |
| Jul 3, 2025 | 1,980.00 | 1,997.50 | 1,976.50 | 1,993.00 | 1,993.00 | 1.17% | 470,600 |
| Jul 2, 2025 | 1,944.50 | 1,972.00 | 1,943.00 | 1,970.00 | 1,970.00 | 0.87% | 712,100 |
| Jul 1, 2025 | 1,960.50 | 1,978.50 | 1,950.50 | 1,953.00 | 1,953.00 | -1.24% | 595,900 |
| Jun 30, 2025 | 1,971.00 | 1,993.00 | 1,965.00 | 1,977.50 | 1,977.50 | 0.33% | 714,000 |
| Jun 27, 2025 | 1,980.00 | 1,993.50 | 1,970.00 | 1,971.00 | 1,971.00 | -0.43% | 683,300 |
| Jun 26, 2025 | 1,950.00 | 1,982.50 | 1,949.50 | 1,979.50 | 1,979.50 | 1.33% | 789,300 |
| Jun 25, 2025 | 1,968.00 | 1,971.00 | 1,940.50 | 1,953.50 | 1,953.50 | -1.11% | 774,800 |
| Jun 24, 2025 | 1,907.00 | 1,994.00 | 1,906.00 | 1,975.50 | 1,975.50 | 4.11% | 1,804,500 |
| Jun 23, 2025 | 1,934.50 | 1,941.00 | 1,895.00 | 1,897.50 | 1,897.50 | -1.51% | 877,600 |
| Jun 20, 2025 | 1,932.00 | 1,944.00 | 1,920.00 | 1,926.50 | 1,926.50 | -1.05% | 1,813,800 |
| Jun 19, 2025 | 1,961.50 | 1,964.00 | 1,943.50 | 1,947.00 | 1,947.00 | -0.66% | 725,500 |
| Jun 18, 2025 | 1,945.00 | 1,961.50 | 1,932.50 | 1,960.00 | 1,960.00 | 0.08% | 977,400 |
| Jun 17, 2025 | 1,960.00 | 1,965.50 | 1,947.50 | 1,958.50 | 1,958.50 | 0.36% | 643,300 |
| Jun 16, 2025 | 1,999.00 | 2,003.00 | 1,950.50 | 1,951.50 | 1,951.50 | -1.74% | 956,800 |
| Jun 13, 2025 | 2,028.00 | 2,039.50 | 1,982.50 | 1,986.00 | 1,986.00 | -1.80% | 1,199,700 |
| Jun 12, 2025 | 2,030.00 | 2,037.50 | 1,993.50 | 2,022.50 | 2,022.50 | -1.00% | 923,500 |
| Jun 11, 2025 | 2,030.00 | 2,044.50 | 2,023.50 | 2,043.00 | 2,043.00 | 0.99% | 616,200 |
| Jun 10, 2025 | 2,030.00 | 2,037.00 | 2,001.50 | 2,023.00 | 2,023.00 | -0.30% | 624,300 |
| Jun 9, 2025 | 2,006.50 | 2,045.00 | 2,000.00 | 2,029.00 | 2,029.00 | 1.45% | 683,900 |
| Jun 6, 2025 | 2,000.00 | 2,016.00 | 1,997.50 | 2,000.00 | 2,000.00 | -0.47% | 597,600 |
| Jun 5, 2025 | 1,998.50 | 2,013.50 | 1,994.00 | 2,009.50 | 2,009.50 | 1.34% | 667,200 |
| Jun 4, 2025 | 2,012.00 | 2,014.50 | 1,975.50 | 1,983.00 | 1,983.00 | -0.87% | 742,700 |
| Jun 3, 2025 | 2,002.00 | 2,012.00 | 1,988.50 | 2,000.50 | 2,000.50 | -0.07% | 619,800 |
| Jun 2, 2025 | 2,034.00 | 2,050.00 | 2,001.50 | 2,002.00 | 2,002.00 | -2.60% | 606,100 |
| May 30, 2025 | 2,030.50 | 2,069.50 | 2,029.50 | 2,055.50 | 2,055.50 | 0.37% | 651,800 |