Skip to main content
logo
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
-14.50 (-0.62%)
May 1, 2026, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,325.002,341.002,316.002,328.002,328.00-0.62%778,700
Apr 30, 20262,350.002,358.002,329.502,342.502,342.50-1.39%1,244,400
Apr 28, 20262,385.002,392.502,371.002,375.502,375.50-0.36%548,100
Apr 27, 20262,386.002,401.002,380.002,384.002,384.000.36%646,500
Apr 24, 20262,406.502,409.002,367.002,375.502,375.50-0.48%857,500
Apr 23, 20262,389.002,392.502,366.502,387.002,387.00-0.10%772,300
Apr 22, 20262,417.502,419.502,387.002,389.502,389.50-1.06%615,400
Apr 21, 20262,435.002,448.002,415.002,415.002,415.00-0.27%716,500
Apr 20, 20262,405.002,426.002,405.002,421.502,421.500.54%855,400
Apr 17, 20262,433.502,438.002,401.502,408.502,408.50-1.09%835,800
Apr 16, 20262,445.002,457.502,435.002,435.002,435.000.06%877,600
Apr 15, 20262,434.502,465.002,423.002,433.502,433.500.06%1,031,500
Apr 14, 20262,459.002,463.002,427.502,432.002,432.00-0.75%1,035,700
Apr 13, 20262,474.002,492.002,446.002,450.502,450.50-1.67%1,111,900
Apr 10, 20262,504.002,520.002,491.002,492.002,492.00-0.32%766,500
Apr 9, 20262,561.502,574.502,496.502,500.002,500.00-1.75%1,252,300
Apr 8, 20262,505.002,561.002,488.002,544.502,544.503.20%1,968,400
Apr 7, 20262,479.002,487.502,451.002,465.502,465.500.43%619,900
Apr 6, 20262,486.002,490.002,455.002,455.002,455.00-1.41%869,700
Apr 3, 20262,464.002,515.002,464.002,490.002,490.001.08%2,111,800
Apr 2, 20262,479.002,508.002,436.502,463.502,463.500.35%1,429,600
Apr 1, 20262,392.002,496.002,364.002,455.002,455.004.76%2,491,100
Mar 31, 20262,369.002,381.002,331.502,343.502,343.50-1.08%1,875,500
Mar 30, 20262,375.502,398.002,356.002,369.002,369.00-4.50%2,007,900
Mar 27, 20262,482.002,502.502,474.002,480.502,425.500.45%1,382,200
Mar 26, 20262,480.002,501.502,449.002,469.502,414.740.41%788,500
Mar 25, 20262,450.002,466.502,440.002,459.502,404.972.01%1,300,500
Mar 24, 20262,431.002,441.002,394.002,411.002,357.540.88%1,402,100
Mar 23, 20262,403.502,420.002,372.502,390.002,337.01-1.24%1,335,100
Mar 19, 20262,463.002,495.502,408.002,420.002,366.34-3.59%2,230,400
Mar 18, 20262,495.002,517.502,477.502,510.002,454.351.35%995,200
Mar 17, 20262,500.002,523.002,470.502,476.502,421.590.02%1,013,000
Mar 16, 20262,500.002,509.502,476.002,476.002,421.10-1.00%1,046,400
Mar 13, 20262,491.502,518.002,489.002,501.002,445.55-0.50%1,104,400
Mar 12, 20262,541.002,556.502,493.502,513.502,457.77-2.10%1,140,200
Mar 11, 20262,583.002,589.002,564.002,567.502,510.57-0.08%739,400
Mar 10, 20262,582.502,587.502,552.002,569.502,512.531.46%1,159,400
Mar 9, 20262,559.002,583.502,503.002,532.502,476.35-2.93%2,009,400
Mar 6, 20262,592.502,627.502,570.502,609.002,551.15-0.50%986,500
Mar 5, 20262,678.002,687.002,622.002,622.002,563.86-0.49%1,365,900
Mar 4, 20262,624.002,648.502,585.002,635.002,576.57-0.94%2,274,000
Mar 3, 20262,705.502,721.002,650.502,660.002,601.02-2.71%1,464,300
Mar 2, 20262,726.502,743.502,705.502,734.002,673.38-1.09%1,652,600
Feb 27, 20262,733.502,764.002,713.502,764.002,702.710.93%1,552,600
Feb 26, 20262,720.002,744.502,708.502,738.502,677.781.05%1,046,500
Feb 25, 20262,750.002,752.502,709.502,710.002,649.91-1.99%919,600
Feb 24, 20262,750.002,766.002,724.002,765.002,703.691.34%607,800
Feb 20, 20262,730.002,737.002,710.502,728.502,668.00-1.25%583,100
Feb 19, 20262,749.502,772.002,738.502,763.002,701.740.67%433,000
Feb 18, 20262,730.002,748.002,718.502,744.502,683.651.01%516,700