Kawakami Paint Mfg.Co.,Ltd. (TYO:4616)
Japan · Delayed Price · Currency is JPY 1,767.00
-26.00 (-1.45%)
Jun 4, 2026, 1:07 PM JST
TYO:4616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,798.00 | 1,878.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.11% | 2,200 |
| Jun 2, 2026 | 1,806.00 | 1,810.00 | 1,792.00 | 1,795.00 | 1,795.00 | -0.66% | 1,000 |
| Jun 1, 2026 | 1,808.00 | 1,824.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.11% | 400 |
| May 29, 2026 | 1,846.00 | 1,846.00 | 1,806.00 | 1,809.00 | 1,809.00 | 0.17% | 900 |
| May 28, 2026 | 1,800.00 | 1,859.00 | 1,800.00 | 1,806.00 | 1,806.00 | -3.94% | 3,000 |
| May 27, 2026 | 1,875.00 | 1,895.00 | 1,863.00 | 1,880.00 | 1,880.00 | 1.02% | 1,000 |
| May 26, 2026 | 1,899.00 | 1,899.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.76% | 800 |
| May 25, 2026 | 1,828.00 | 1,847.00 | 1,828.00 | 1,847.00 | 1,847.00 | 1.09% | 700 |
| May 21, 2026 | 1,840.00 | 1,840.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.11% | 200 |
| May 20, 2026 | 1,827.00 | 1,827.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.11% | 600 |
| May 19, 2026 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.05% | 200 |
| May 18, 2026 | 1,851.00 | 1,851.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.11% | 400 |
| May 15, 2026 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - | 100 |
| May 14, 2026 | 1,825.00 | 1,825.00 | 1,824.00 | 1,824.00 | 1,824.00 | - | 200 |
| May 13, 2026 | 1,822.00 | 1,824.00 | 1,822.00 | 1,824.00 | 1,824.00 | 0.11% | 200 |
| May 12, 2026 | 1,831.00 | 1,832.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.55% | 300 |
| May 11, 2026 | 1,846.00 | 1,846.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.76% | 300 |
| May 8, 2026 | 1,845.00 | 1,846.00 | 1,845.00 | 1,846.00 | 1,846.00 | 0.05% | 300 |
| May 7, 2026 | 1,863.00 | 1,863.00 | 1,844.00 | 1,845.00 | 1,845.00 | -0.97% | 400 |
| May 1, 2026 | 1,930.00 | 1,930.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.70% | 300 |
| Apr 30, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 200 |
| Apr 28, 2026 | 1,906.00 | 1,946.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.82% | 700 |
| Apr 27, 2026 | 1,845.00 | 1,866.00 | 1,845.00 | 1,866.00 | 1,866.00 | 1.14% | 700 |
| Apr 23, 2026 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.27% | 600 |
| Apr 22, 2026 | 1,872.00 | 1,872.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.18% | 700 |
| Apr 21, 2026 | 1,846.00 | 1,872.00 | 1,846.00 | 1,872.00 | 1,872.00 | 0.92% | 900 |
| Apr 20, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 200 |
| Apr 17, 2026 | 1,888.00 | 1,888.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.43% | 800 |
| Apr 16, 2026 | 1,861.00 | 1,882.00 | 1,861.00 | 1,882.00 | 1,882.00 | 1.13% | 500 |
| Apr 15, 2026 | 1,890.00 | 1,890.00 | 1,856.00 | 1,861.00 | 1,861.00 | -1.53% | 1,100 |
| Apr 14, 2026 | 1,869.00 | 1,903.00 | 1,869.00 | 1,890.00 | 1,890.00 | 1.12% | 1,200 |
| Apr 13, 2026 | 1,901.00 | 1,901.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.68% | 500 |
| Apr 10, 2026 | 1,902.00 | 1,920.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.47% | 500 |
| Apr 9, 2026 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.55% | 200 |
| Apr 8, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 2.11% | 400 |
| Apr 7, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 200 |
| Apr 6, 2026 | 1,863.00 | 1,910.00 | 1,863.00 | 1,910.00 | 1,910.00 | 2.58% | 1,100 |
| Apr 3, 2026 | 1,893.00 | 1,893.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.32% | 200 |
| Apr 2, 2026 | 1,871.00 | 1,871.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.16% | 300 |
| Apr 1, 2026 | 1,900.00 | 1,900.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.16% | 400 |
| Mar 31, 2026 | 1,852.00 | 1,868.00 | 1,852.00 | 1,868.00 | 1,868.00 | -0.48% | 500 |
| Mar 30, 2026 | 1,878.00 | 1,889.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.05% | 500 |
| Mar 27, 2026 | 1,882.00 | 1,891.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.63% | 400 |
| Mar 26, 2026 | 1,890.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.05% | 500 |
| Mar 25, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,889.00 | 1,889.00 | -0.05% | 2,400 |
| Mar 24, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.45% | 100 |
| Mar 23, 2026 | 1,852.00 | 1,863.00 | 1,825.00 | 1,863.00 | 1,863.00 | -0.75% | 1,000 |
| Mar 19, 2026 | 1,880.00 | 1,880.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.27% | 200 |
| Mar 18, 2026 | 1,851.00 | 1,872.00 | 1,821.00 | 1,872.00 | 1,872.00 | 1.13% | 1,000 |
| Mar 17, 2026 | 1,870.00 | 1,870.00 | 1,808.00 | 1,851.00 | 1,851.00 | -0.22% | 1,200 |