Kansai Paint Co., Ltd. (TYO:4613)
Japan · Delayed Price · Currency is JPY 2,855.00
+4.00 (0.14%)
Sep 25, 2026, 9:55 AM JST
Kansai Paint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,846.50 | 2,857.50 | 2,837.00 | 2,840.00 | - | -0.39% | 75,100 |
| Sep 24, 2026 | 2,852.50 | 2,889.00 | 2,851.00 | 2,851.00 | 2,851.00 | 0.51% | 1,177,800 |
| Sep 18, 2026 | 2,893.00 | 2,920.00 | 2,836.50 | 2,836.50 | 2,836.50 | -2.05% | 1,697,200 |
| Sep 17, 2026 | 2,883.00 | 2,900.00 | 2,873.50 | 2,896.00 | 2,896.00 | 0.98% | 523,200 |
| Sep 16, 2026 | 2,868.50 | 2,880.50 | 2,840.50 | 2,868.00 | 2,868.00 | 0.30% | 585,700 |
| Sep 15, 2026 | 2,871.00 | 2,883.00 | 2,847.50 | 2,859.50 | 2,859.50 | -0.33% | 1,136,200 |
| Sep 14, 2026 | 2,862.50 | 2,880.00 | 2,855.00 | 2,869.00 | 2,869.00 | 2.01% | 1,154,700 |
| Sep 11, 2026 | 2,770.00 | 2,823.00 | 2,770.00 | 2,812.50 | 2,812.50 | 0.36% | 1,007,800 |
| Sep 10, 2026 | 2,792.50 | 2,816.00 | 2,784.00 | 2,802.50 | 2,802.50 | 0.20% | 714,400 |
| Sep 9, 2026 | 2,806.00 | 2,821.50 | 2,777.50 | 2,797.00 | 2,797.00 | -0.39% | 1,028,000 |
| Sep 8, 2026 | 2,801.50 | 2,815.50 | 2,778.50 | 2,808.00 | 2,808.00 | - | 1,004,100 |
| Sep 7, 2026 | 2,818.00 | 2,826.00 | 2,802.00 | 2,808.00 | 2,808.00 | -0.09% | 462,400 |
| Sep 4, 2026 | 2,800.00 | 2,818.50 | 2,786.00 | 2,810.50 | 2,810.50 | -0.23% | 615,800 |
| Sep 3, 2026 | 2,801.00 | 2,826.50 | 2,788.50 | 2,817.00 | 2,817.00 | 0.57% | 608,100 |
| Sep 2, 2026 | 2,850.00 | 2,875.50 | 2,786.50 | 2,801.00 | 2,801.00 | -2.51% | 880,700 |
| Sep 1, 2026 | 2,872.50 | 2,904.50 | 2,866.50 | 2,873.00 | 2,873.00 | -0.33% | 632,700 |
| Aug 31, 2026 | 2,861.50 | 2,893.50 | 2,851.00 | 2,882.50 | 2,882.50 | 0.82% | 590,700 |
| Aug 28, 2026 | 2,866.50 | 2,872.50 | 2,856.00 | 2,859.00 | 2,859.00 | -0.47% | 413,800 |
| Aug 27, 2026 | 2,886.50 | 2,891.00 | 2,860.50 | 2,872.50 | 2,872.50 | -0.64% | 724,400 |
| Aug 26, 2026 | 2,900.00 | 2,916.00 | 2,885.50 | 2,891.00 | 2,891.00 | -0.05% | 421,000 |
| Aug 25, 2026 | 2,925.50 | 2,935.00 | 2,890.00 | 2,892.50 | 2,892.50 | -0.79% | 487,200 |
| Aug 24, 2026 | 2,920.00 | 2,932.00 | 2,897.50 | 2,915.50 | 2,915.50 | -0.07% | 486,400 |
| Aug 21, 2026 | 2,896.50 | 2,917.50 | 2,887.50 | 2,917.50 | 2,917.50 | 0.62% | 594,000 |
| Aug 20, 2026 | 2,900.00 | 2,904.00 | 2,873.00 | 2,899.50 | 2,899.50 | 1.58% | 695,600 |
| Aug 19, 2026 | 2,888.00 | 2,896.00 | 2,840.00 | 2,854.50 | 2,854.50 | -1.45% | 704,600 |
| Aug 18, 2026 | 2,905.50 | 2,920.50 | 2,895.00 | 2,896.50 | 2,896.50 | -0.96% | 578,000 |
| Aug 17, 2026 | 2,957.50 | 2,957.50 | 2,908.50 | 2,924.50 | 2,924.50 | -0.46% | 590,000 |
| Aug 14, 2026 | 2,940.00 | 2,968.00 | 2,922.50 | 2,938.00 | 2,938.00 | -0.69% | 802,600 |
| Aug 13, 2026 | 2,974.00 | 2,974.00 | 2,918.00 | 2,958.50 | 2,958.50 | -0.74% | 854,900 |
| Aug 12, 2026 | 3,020.00 | 3,021.00 | 2,958.50 | 2,980.50 | 2,980.50 | -1.60% | 1,114,200 |
| Aug 10, 2026 | 2,980.00 | 3,091.00 | 2,942.50 | 3,029.00 | 3,029.00 | 4.48% | 2,109,200 |
| Aug 7, 2026 | 2,916.00 | 2,977.50 | 2,899.00 | 2,899.00 | 2,899.00 | -0.87% | 1,242,300 |
| Aug 6, 2026 | 2,871.50 | 2,934.00 | 2,871.50 | 2,924.50 | 2,924.50 | 2.09% | 1,093,700 |
| Aug 5, 2026 | 2,855.00 | 2,864.50 | 2,822.50 | 2,864.50 | 2,864.50 | 0.51% | 1,218,700 |
| Aug 4, 2026 | 2,848.00 | 2,854.50 | 2,815.00 | 2,850.00 | 2,850.00 | 0.42% | 765,100 |
| Aug 3, 2026 | 2,814.50 | 2,846.00 | 2,772.50 | 2,838.00 | 2,838.00 | 0.21% | 922,200 |
| Jul 31, 2026 | 2,858.00 | 2,862.00 | 2,808.00 | 2,832.00 | 2,832.00 | -0.47% | 1,893,300 |
| Jul 30, 2026 | 2,871.00 | 2,888.50 | 2,833.00 | 2,845.50 | 2,845.50 | -0.65% | 1,227,300 |
| Jul 29, 2026 | 2,839.00 | 2,864.00 | 2,800.50 | 2,864.00 | 2,864.00 | 2.51% | 1,662,200 |
| Jul 28, 2026 | 2,746.50 | 2,807.00 | 2,743.50 | 2,794.00 | 2,794.00 | 2.01% | 1,521,000 |
| Jul 27, 2026 | 2,698.00 | 2,754.00 | 2,688.50 | 2,739.00 | 2,739.00 | 2.91% | 1,156,700 |
| Jul 24, 2026 | 2,664.00 | 2,683.50 | 2,639.00 | 2,661.50 | 2,661.50 | -1.46% | 619,400 |
| Jul 23, 2026 | 2,660.00 | 2,713.50 | 2,656.50 | 2,701.00 | 2,701.00 | 1.05% | 572,700 |
| Jul 22, 2026 | 2,700.00 | 2,700.00 | 2,663.50 | 2,673.00 | 2,673.00 | -0.28% | 696,700 |
| Jul 21, 2026 | 2,713.50 | 2,718.50 | 2,677.00 | 2,680.50 | 2,680.50 | 0.54% | 1,206,800 |
| Jul 17, 2026 | 2,682.00 | 2,694.50 | 2,640.00 | 2,666.00 | 2,666.00 | 0.40% | 618,700 |
| Jul 16, 2026 | 2,675.00 | 2,693.00 | 2,655.50 | 2,655.50 | 2,655.50 | -0.88% | 478,000 |
| Jul 15, 2026 | 2,728.00 | 2,732.00 | 2,673.50 | 2,679.00 | 2,679.00 | -0.26% | 556,400 |
| Jul 14, 2026 | 2,662.50 | 2,701.50 | 2,662.50 | 2,686.00 | 2,686.00 | 0.92% | 685,300 |
| Jul 13, 2026 | 2,710.00 | 2,713.00 | 2,637.00 | 2,661.50 | 2,661.50 | -0.52% | 687,800 |