Kansai Paint Co., Ltd. (TYO:4613)
Japan · Delayed Price · Currency is JPY 2,938.00
-20.50 (-0.69%)
Aug 14, 2026, 3:30 PM JST
Kansai Paint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,697.00 | 2,718.00 | 2,667.50 | 2,675.50 | 2,675.50 | -1.20% | 889,900 |
| Jul 9, 2026 | 2,738.50 | 2,768.50 | 2,692.50 | 2,708.00 | 2,708.00 | -2.24% | 926,000 |
| Jul 8, 2026 | 2,790.00 | 2,802.50 | 2,770.00 | 2,770.00 | 2,770.00 | -0.75% | 719,000 |
| Jul 7, 2026 | 2,847.00 | 2,849.00 | 2,772.50 | 2,791.00 | 2,791.00 | -0.27% | 1,000,500 |
| Jul 6, 2026 | 2,771.00 | 2,818.00 | 2,758.50 | 2,798.50 | 2,798.50 | 1.52% | 918,000 |
| Jul 3, 2026 | 2,700.00 | 2,808.00 | 2,695.00 | 2,756.50 | 2,756.50 | 2.15% | 1,293,000 |
| Jul 2, 2026 | 2,658.50 | 2,714.50 | 2,643.00 | 2,698.50 | 2,698.50 | 2.12% | 944,700 |
| Jul 1, 2026 | 2,646.00 | 2,688.00 | 2,630.00 | 2,642.50 | 2,642.50 | -0.23% | 1,125,700 |
| Jun 30, 2026 | 2,676.00 | 2,681.00 | 2,626.00 | 2,648.50 | 2,648.50 | -0.82% | 663,200 |
| Jun 29, 2026 | 2,630.50 | 2,673.00 | 2,626.00 | 2,670.50 | 2,670.50 | 1.52% | 1,148,500 |
| Jun 26, 2026 | 2,650.00 | 2,650.00 | 2,620.50 | 2,630.50 | 2,630.50 | -0.66% | 829,200 |
| Jun 25, 2026 | 2,635.50 | 2,662.00 | 2,605.00 | 2,648.00 | 2,648.00 | 2.06% | 613,800 |
| Jun 24, 2026 | 2,585.50 | 2,605.00 | 2,568.00 | 2,594.50 | 2,594.50 | -0.67% | 616,600 |
| Jun 23, 2026 | 2,594.50 | 2,628.50 | 2,593.00 | 2,612.00 | 2,612.00 | 0.13% | 775,200 |
| Jun 22, 2026 | 2,625.00 | 2,627.50 | 2,600.00 | 2,608.50 | 2,608.50 | -0.55% | 582,600 |
| Jun 19, 2026 | 2,621.00 | 2,664.50 | 2,601.50 | 2,623.00 | 2,623.00 | 1.00% | 1,434,900 |
| Jun 18, 2026 | 2,620.00 | 2,641.50 | 2,590.00 | 2,597.00 | 2,597.00 | -1.16% | 884,600 |
| Jun 17, 2026 | 2,600.00 | 2,639.50 | 2,580.00 | 2,627.50 | 2,627.50 | 2.04% | 1,218,700 |
| Jun 16, 2026 | 2,575.00 | 2,595.50 | 2,560.00 | 2,575.00 | 2,575.00 | - | 698,400 |
| Jun 15, 2026 | 2,500.00 | 2,588.50 | 2,480.50 | 2,575.00 | 2,575.00 | 4.29% | 1,530,300 |
| 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 |