Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,783.00
+54.50 (2.00%)
Feb 12, 2026, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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