Kansai Paint Co., Ltd. (TYO:4613)
Japan · Delayed Price · Currency is JPY 2,798.50
+42.00 (1.52%)
Jul 6, 2026, 3:30 PM JST
Kansai Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,700.00 | 2,808.00 | 2,695.00 | 2,786.50 | - | 3.26% | 642,000 |
| 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 |
| 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 |