Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,919.50
+8.50 (0.29%)
Nov 4, 2026, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,890.002,931.502,878.502,919.502,919.500.29%1,329,500
Nov 2, 20262,916.502,930.502,900.502,911.002,911.000.12%885,500
Oct 30, 20262,908.502,947.502,889.502,907.502,907.501.11%1,413,200
Oct 29, 20262,872.002,898.002,872.002,875.502,875.50-0.24%1,433,200
Oct 28, 20262,944.502,953.502,877.002,882.502,882.50-1.74%1,169,600
Oct 27, 20262,932.002,945.002,907.502,933.502,933.50-0.22%1,145,700
Oct 26, 20262,960.002,980.502,940.002,940.002,940.00-0.31%1,032,900
Oct 23, 20262,985.003,000.002,931.502,949.002,949.000.19%1,026,100
Oct 22, 20262,919.002,952.502,918.502,943.502,943.501.40%921,800
Oct 21, 20262,909.502,911.002,874.502,903.002,903.000.45%770,800
Oct 20, 20262,913.002,941.502,878.502,890.002,890.00-1.75%708,000
Oct 19, 20262,963.002,974.502,932.502,941.502,941.50-0.71%940,800
Oct 16, 20262,925.002,963.002,919.502,962.502,962.502.51%1,041,300
Oct 15, 20262,919.002,920.002,865.502,890.002,890.00-0.38%739,700
Oct 14, 20262,912.002,920.002,899.502,901.002,901.00-0.09%746,000
Oct 13, 20262,900.002,909.502,866.502,903.502,903.500.92%792,700
Oct 9, 20262,843.502,880.002,843.002,877.002,877.001.32%865,500
Oct 8, 20262,827.002,851.502,790.002,839.502,839.500.34%1,011,800
Oct 7, 20262,792.002,836.002,790.502,830.002,830.001.36%1,001,100
Oct 6, 20262,772.502,798.502,771.502,792.002,792.000.74%747,500
Oct 5, 20262,792.002,800.002,764.002,771.502,771.500.40%829,300
Oct 2, 20262,795.002,809.002,757.502,760.502,760.50-1.88%919,500
Oct 1, 20262,792.002,823.002,787.502,813.502,813.50-0.34%731,200
Sep 30, 20262,771.002,825.502,767.002,823.002,823.001.91%1,070,900
Sep 29, 20262,791.002,807.502,759.502,770.002,770.00-1.09%916,700
Sep 28, 20262,870.502,899.002,858.502,858.502,800.50-0.30%867,300
Sep 25, 20262,846.502,874.002,837.002,867.002,808.830.56%777,800
Sep 24, 20262,852.502,889.002,851.002,851.002,793.150.51%1,177,800
Sep 18, 20262,893.002,920.002,836.502,836.502,778.95-2.05%1,697,200
Sep 17, 20262,883.002,900.002,873.502,896.002,837.240.98%523,200
Sep 16, 20262,868.502,880.502,840.502,868.002,809.810.30%585,700
Sep 15, 20262,871.002,883.002,847.502,859.502,801.48-0.33%1,136,200
Sep 14, 20262,862.502,880.002,855.002,869.002,810.792.01%1,154,700
Sep 11, 20262,770.002,823.002,770.002,812.502,755.430.36%1,007,800
Sep 10, 20262,792.502,816.002,784.002,802.502,745.640.20%714,400
Sep 9, 20262,806.002,821.502,777.502,797.002,740.25-0.39%1,028,000
Sep 8, 20262,801.502,815.502,778.502,808.002,751.02-1,004,100
Sep 7, 20262,818.002,826.002,802.002,808.002,751.02-0.09%462,400
Sep 4, 20262,800.002,818.502,786.002,810.502,753.47-0.23%615,800
Sep 3, 20262,801.002,826.502,788.502,817.002,759.840.57%608,100
Sep 2, 20262,850.002,875.502,786.502,801.002,744.17-2.51%880,700
Sep 1, 20262,872.502,904.502,866.502,873.002,814.71-0.33%632,700
Aug 31, 20262,861.502,893.502,851.002,882.502,824.010.82%590,700
Aug 28, 20262,866.502,872.502,856.002,859.002,800.99-0.47%413,800
Aug 27, 20262,886.502,891.002,860.502,872.502,814.22-0.64%724,400
Aug 26, 20262,900.002,916.002,885.502,891.002,832.34-0.05%421,000
Aug 25, 20262,925.502,935.002,890.002,892.502,833.81-0.79%487,200
Aug 24, 20262,920.002,932.002,897.502,915.502,856.34-0.07%486,400
Aug 21, 20262,896.502,917.502,887.502,917.502,858.300.62%594,000
Aug 20, 20262,900.002,904.002,873.002,899.502,840.671.58%695,600