Kansai Paint Co., Ltd. (TYO:4613)
Japan · Delayed Price · Currency is JPY 2,575.00
+106.00 (4.29%)
Jun 15, 2026, 3:30 PM JST
Kansai Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,500.00 | 2,542.50 | 2,480.50 | 2,534.50 | - | 2.65% | 591,700 |
| Jun 12, 2026 | 2,469.50 | 2,477.00 | 2,447.00 | 2,469.00 | 2,469.00 | 1.56% | 1,084,200 |
| Jun 11, 2026 | 2,446.50 | 2,466.00 | 2,411.50 | 2,431.00 | 2,431.00 | -1.56% | 878,300 |
| Jun 10, 2026 | 2,454.50 | 2,480.00 | 2,436.00 | 2,469.50 | 2,469.50 | 1.38% | 1,043,200 |
| Jun 9, 2026 | 2,420.00 | 2,456.00 | 2,410.00 | 2,436.00 | 2,436.00 | 1.44% | 929,600 |
| Jun 8, 2026 | 2,366.00 | 2,401.50 | 2,366.00 | 2,401.50 | 2,401.50 | - | 607,100 |
| Jun 5, 2026 | 2,394.50 | 2,425.00 | 2,381.50 | 2,401.50 | 2,401.50 | 0.67% | 671,500 |
| Jun 4, 2026 | 2,408.00 | 2,416.50 | 2,372.00 | 2,385.50 | 2,385.50 | -0.93% | 556,400 |
| Jun 3, 2026 | 2,369.50 | 2,409.50 | 2,366.00 | 2,408.00 | 2,408.00 | 1.73% | 779,200 |
| Jun 2, 2026 | 2,381.00 | 2,400.00 | 2,354.50 | 2,367.00 | 2,367.00 | -2.15% | 801,600 |
| Jun 1, 2026 | 2,427.00 | 2,431.50 | 2,389.00 | 2,419.00 | 2,419.00 | -1.29% | 866,600 |
| May 29, 2026 | 2,392.50 | 2,468.50 | 2,389.50 | 2,450.50 | 2,450.50 | 1.83% | 1,598,200 |
| May 28, 2026 | 2,387.00 | 2,406.50 | 2,366.00 | 2,406.50 | 2,406.50 | 1.71% | 954,800 |
| May 27, 2026 | 2,384.00 | 2,412.50 | 2,343.00 | 2,366.00 | 2,366.00 | -0.61% | 803,700 |
| May 26, 2026 | 2,378.00 | 2,408.00 | 2,361.00 | 2,380.50 | 2,380.50 | 0.51% | 716,200 |
| May 25, 2026 | 2,354.50 | 2,383.00 | 2,351.00 | 2,368.50 | 2,368.50 | 1.35% | 799,200 |
| May 22, 2026 | 2,339.00 | 2,348.00 | 2,325.00 | 2,337.00 | 2,337.00 | -0.19% | 640,800 |
| May 21, 2026 | 2,345.00 | 2,385.50 | 2,340.00 | 2,341.50 | 2,341.50 | 1.39% | 1,141,200 |
| May 20, 2026 | 2,300.00 | 2,309.50 | 2,285.00 | 2,309.50 | 2,309.50 | 0.33% | 914,300 |
| May 19, 2026 | 2,309.50 | 2,312.50 | 2,287.50 | 2,302.00 | 2,302.00 | 0.09% | 1,011,500 |
| May 18, 2026 | 2,295.00 | 2,301.50 | 2,268.50 | 2,300.00 | 2,300.00 | - | 1,299,800 |
| May 15, 2026 | 2,260.00 | 2,300.00 | 2,249.50 | 2,300.00 | 2,300.00 | 1.77% | 1,428,000 |
| May 14, 2026 | 2,289.00 | 2,303.50 | 2,260.00 | 2,260.00 | 2,260.00 | -0.66% | 1,373,300 |
| May 13, 2026 | 2,274.50 | 2,292.50 | 2,238.50 | 2,275.00 | 2,275.00 | 2.11% | 1,632,500 |
| May 12, 2026 | 2,350.00 | 2,354.00 | 2,224.50 | 2,228.00 | 2,228.00 | -5.83% | 3,455,500 |
| May 11, 2026 | 2,350.00 | 2,384.00 | 2,341.50 | 2,366.00 | 2,366.00 | 0.94% | 1,738,800 |
| May 8, 2026 | 2,364.00 | 2,369.50 | 2,324.00 | 2,344.00 | 2,344.00 | -0.85% | 1,377,000 |
| May 7, 2026 | 2,336.50 | 2,380.50 | 2,336.50 | 2,364.00 | 2,364.00 | 1.55% | 1,972,500 |
| May 1, 2026 | 2,325.00 | 2,341.00 | 2,316.00 | 2,328.00 | 2,328.00 | -0.62% | 778,700 |
| Apr 30, 2026 | 2,350.00 | 2,358.00 | 2,329.50 | 2,342.50 | 2,342.50 | -1.39% | 1,244,400 |
| Apr 28, 2026 | 2,385.00 | 2,392.50 | 2,371.00 | 2,375.50 | 2,375.50 | -0.36% | 548,100 |
| Apr 27, 2026 | 2,386.00 | 2,401.00 | 2,380.00 | 2,384.00 | 2,384.00 | 0.36% | 646,500 |
| Apr 24, 2026 | 2,406.50 | 2,409.00 | 2,367.00 | 2,375.50 | 2,375.50 | -0.48% | 857,500 |
| Apr 23, 2026 | 2,389.00 | 2,392.50 | 2,366.50 | 2,387.00 | 2,387.00 | -0.10% | 772,300 |
| Apr 22, 2026 | 2,417.50 | 2,419.50 | 2,387.00 | 2,389.50 | 2,389.50 | -1.06% | 615,400 |
| Apr 21, 2026 | 2,435.00 | 2,448.00 | 2,415.00 | 2,415.00 | 2,415.00 | -0.27% | 716,500 |
| Apr 20, 2026 | 2,405.00 | 2,426.00 | 2,405.00 | 2,421.50 | 2,421.50 | 0.54% | 855,400 |
| Apr 17, 2026 | 2,433.50 | 2,438.00 | 2,401.50 | 2,408.50 | 2,408.50 | -1.09% | 835,800 |
| Apr 16, 2026 | 2,445.00 | 2,457.50 | 2,435.00 | 2,435.00 | 2,435.00 | 0.06% | 877,600 |
| Apr 15, 2026 | 2,434.50 | 2,465.00 | 2,423.00 | 2,433.50 | 2,433.50 | 0.06% | 1,031,500 |
| Apr 14, 2026 | 2,459.00 | 2,463.00 | 2,427.50 | 2,432.00 | 2,432.00 | -0.75% | 1,035,700 |
| Apr 13, 2026 | 2,474.00 | 2,492.00 | 2,446.00 | 2,450.50 | 2,450.50 | -1.67% | 1,111,900 |
| Apr 10, 2026 | 2,504.00 | 2,520.00 | 2,491.00 | 2,492.00 | 2,492.00 | -0.32% | 766,500 |
| Apr 9, 2026 | 2,561.50 | 2,574.50 | 2,496.50 | 2,500.00 | 2,500.00 | -1.75% | 1,252,300 |
| Apr 8, 2026 | 2,505.00 | 2,561.00 | 2,488.00 | 2,544.50 | 2,544.50 | 3.20% | 1,968,400 |
| Apr 7, 2026 | 2,479.00 | 2,487.50 | 2,451.00 | 2,465.50 | 2,465.50 | 0.43% | 619,900 |
| Apr 6, 2026 | 2,486.00 | 2,490.00 | 2,455.00 | 2,455.00 | 2,455.00 | -1.41% | 869,700 |
| Apr 3, 2026 | 2,464.00 | 2,515.00 | 2,464.00 | 2,490.00 | 2,490.00 | 1.08% | 2,111,800 |
| Apr 2, 2026 | 2,479.00 | 2,508.00 | 2,436.50 | 2,463.50 | 2,463.50 | 0.35% | 1,429,600 |
| Apr 1, 2026 | 2,392.00 | 2,496.00 | 2,364.00 | 2,455.00 | 2,455.00 | 4.76% | 2,491,100 |