Kawakami Paint Mfg.Co.,Ltd. (TYO:4616)
Japan · Delayed Price · Currency is JPY 3,010.00
-20.00 (-0.66%)
Oct 9, 2026, 3:30 PM JST
TYO:4616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,100.00 | 3,240.00 | 2,940.00 | 3,010.00 | 3,010.00 | -0.66% | 4,000 |
| Oct 8, 2026 | 3,065.00 | 3,065.00 | 2,921.00 | 3,030.00 | 3,030.00 | -2.10% | 3,700 |
| Oct 7, 2026 | 3,400.00 | 3,400.00 | 3,060.00 | 3,095.00 | 3,095.00 | -7.89% | 14,100 |
| Oct 6, 2026 | 2,949.00 | 3,425.00 | 2,925.00 | 3,360.00 | 3,360.00 | 14.87% | 23,600 |
| Oct 5, 2026 | 2,981.00 | 3,035.00 | 2,868.00 | 2,925.00 | 2,925.00 | 7.10% | 10,100 |
| Oct 2, 2026 | 2,698.00 | 2,851.00 | 2,655.00 | 2,731.00 | 2,731.00 | 2.48% | 3,600 |
| Oct 1, 2026 | 2,613.00 | 2,665.00 | 2,597.00 | 2,665.00 | 2,665.00 | 2.62% | 5,000 |
| Sep 30, 2026 | 2,625.00 | 2,625.00 | 2,545.00 | 2,597.00 | 2,597.00 | -0.04% | 3,100 |
| Sep 29, 2026 | 2,580.00 | 2,598.00 | 2,580.00 | 2,598.00 | 2,598.00 | 0.70% | 2,000 |
| Sep 28, 2026 | 2,577.00 | 2,586.00 | 2,577.00 | 2,580.00 | 2,580.00 | 1.42% | 1,900 |
| Sep 25, 2026 | 2,517.00 | 2,544.00 | 2,517.00 | 2,544.00 | 2,544.00 | 1.15% | 1,100 |
| Sep 24, 2026 | 2,486.00 | 2,540.00 | 2,486.00 | 2,515.00 | 2,515.00 | 1.78% | 1,300 |
| Sep 18, 2026 | 2,510.00 | 2,510.00 | 2,471.00 | 2,471.00 | 2,471.00 | -1.55% | 1,600 |
| Sep 17, 2026 | 2,515.00 | 2,544.00 | 2,501.00 | 2,510.00 | 2,510.00 | 0.36% | 1,200 |
| Sep 16, 2026 | 2,549.00 | 2,569.00 | 2,500.00 | 2,501.00 | 2,501.00 | -0.16% | 2,800 |
| Sep 15, 2026 | 2,500.00 | 2,505.00 | 2,500.00 | 2,505.00 | 2,505.00 | 0.20% | 400 |
| Sep 14, 2026 | 2,527.00 | 2,527.00 | 2,493.00 | 2,500.00 | 2,500.00 | -1.11% | 1,100 |
| Sep 11, 2026 | 2,500.00 | 2,528.00 | 2,496.00 | 2,528.00 | 2,528.00 | 2.22% | 3,100 |
| Sep 10, 2026 | 2,443.00 | 2,473.00 | 2,443.00 | 2,473.00 | 2,473.00 | 1.44% | 1,100 |
| Sep 9, 2026 | 2,431.00 | 2,455.00 | 2,431.00 | 2,438.00 | 2,438.00 | 0.37% | 800 |
| Sep 8, 2026 | 2,429.00 | 2,429.00 | 2,415.00 | 2,429.00 | 2,429.00 | -0.04% | 1,200 |
| Sep 7, 2026 | 2,411.00 | 2,444.00 | 2,411.00 | 2,430.00 | 2,430.00 | 0.79% | 1,100 |
| Sep 4, 2026 | 2,430.00 | 2,432.00 | 2,411.00 | 2,411.00 | 2,411.00 | -1.95% | 1,900 |
| Sep 3, 2026 | 2,477.00 | 2,477.00 | 2,406.00 | 2,459.00 | 2,459.00 | 2.25% | 2,900 |
| Sep 2, 2026 | 2,448.00 | 2,450.00 | 2,402.00 | 2,405.00 | 2,405.00 | -1.76% | 7,000 |
| Sep 1, 2026 | 2,348.00 | 2,688.00 | 2,348.00 | 2,448.00 | 2,448.00 | 11.37% | 46,600 |
| Aug 31, 2026 | 2,200.00 | 2,213.00 | 2,173.00 | 2,198.00 | 2,198.00 | - | 2,200 |
| Aug 28, 2026 | 2,150.00 | 2,198.00 | 2,150.00 | 2,198.00 | 2,198.00 | 2.95% | 1,800 |
| Aug 27, 2026 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1.62% | 100 |
| Aug 26, 2026 | 2,141.00 | 2,144.00 | 2,100.00 | 2,101.00 | 2,101.00 | -1.96% | 1,800 |
| Aug 25, 2026 | 2,108.00 | 2,143.00 | 2,104.00 | 2,143.00 | 2,143.00 | 1.85% | 1,500 |
| Aug 24, 2026 | 2,069.00 | 2,104.00 | 2,069.00 | 2,104.00 | 2,104.00 | 3.09% | 1,100 |
| Aug 21, 2026 | 2,050.00 | 2,050.00 | 2,041.00 | 2,041.00 | 2,041.00 | 0.25% | 500 |
| Aug 20, 2026 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - | 100 |
| Aug 19, 2026 | 2,030.00 | 2,045.00 | 2,030.00 | 2,036.00 | 2,036.00 | 0.30% | 300 |
| Aug 18, 2026 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.44% | 400 |
| Aug 17, 2026 | 2,030.00 | 2,039.00 | 2,001.00 | 2,039.00 | 2,039.00 | 0.20% | 900 |
| Aug 14, 2026 | 2,050.00 | 2,050.00 | 1,940.00 | 2,035.00 | 2,035.00 | -1.41% | 2,000 |
| Aug 13, 2026 | 2,089.00 | 2,113.00 | 2,064.00 | 2,064.00 | 2,064.00 | -1.20% | 1,700 |
| Aug 12, 2026 | 2,092.00 | 2,092.00 | 2,062.00 | 2,089.00 | 2,089.00 | -1.09% | 1,700 |
| Aug 7, 2026 | 2,109.00 | 2,112.00 | 2,093.00 | 2,112.00 | 2,112.00 | 1.34% | 500 |
| Aug 6, 2026 | 2,088.00 | 2,089.00 | 2,061.00 | 2,084.00 | 2,084.00 | -1.14% | 1,000 |
| Aug 5, 2026 | 2,127.00 | 2,139.00 | 2,108.00 | 2,108.00 | 2,108.00 | -1.72% | 600 |
| Aug 4, 2026 | 2,082.00 | 2,146.00 | 2,051.00 | 2,145.00 | 2,145.00 | 4.63% | 2,900 |
| Aug 3, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.64% | 600 |
| Jul 31, 2026 | 2,010.00 | 2,017.00 | 2,010.00 | 2,017.00 | 2,017.00 | - | 900 |
| Jul 29, 2026 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.15% | 100 |
| Jul 28, 2026 | 2,020.00 | 2,020.00 | 2,002.00 | 2,020.00 | 2,020.00 | 0.75% | 1,000 |
| Jul 27, 2026 | 2,017.00 | 2,019.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.60% | 1,100 |
| Jul 24, 2026 | 1,952.00 | 1,993.00 | 1,952.00 | 1,993.00 | 1,993.00 | 1.42% | 300 |