Kawakami Paint Mfg.Co.,Ltd. (TYO:4616)
Japan · Delayed Price · Currency is JPY 1,980.00
-43.00 (-2.13%)
Jul 17, 2026, 3:18 PM JST
TYO:4616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,022.00 | 2,022.00 | 1,972.00 | 1,980.00 | 1,980.00 | -2.13% | 700 |
| Jul 16, 2026 | 2,054.00 | 2,054.00 | 2,001.00 | 2,023.00 | 2,023.00 | -2.03% | 2,200 |
| Jul 15, 2026 | 2,050.00 | 2,090.00 | 1,999.00 | 2,065.00 | 2,065.00 | 3.93% | 11,900 |
| Jul 14, 2026 | 1,978.00 | 1,987.00 | 1,960.00 | 1,987.00 | 1,987.00 | 2.53% | 1,200 |
| Jul 13, 2026 | 1,962.00 | 1,970.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.16% | 1,300 |
| Jul 10, 2026 | 1,938.00 | 1,938.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.15% | 300 |
| Jul 9, 2026 | 1,914.00 | 1,938.00 | 1,914.00 | 1,938.00 | 1,938.00 | 1.31% | 1,000 |
| Jul 8, 2026 | 1,883.00 | 1,913.00 | 1,883.00 | 1,913.00 | 1,913.00 | 0.10% | 200 |
| Jul 7, 2026 | 1,880.00 | 1,912.00 | 1,879.00 | 1,911.00 | 1,911.00 | 3.86% | 1,600 |
| Jul 6, 2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.05% | 400 |
| Jul 2, 2026 | 1,872.00 | 1,872.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.49% | 200 |
| Jun 30, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.51% | 100 |
| Jun 26, 2026 | 1,873.00 | 1,873.00 | 1,836.00 | 1,860.00 | 1,860.00 | 1.47% | 1,500 |
| Jun 25, 2026 | 1,793.00 | 1,833.00 | 1,793.00 | 1,833.00 | 1,833.00 | 2.40% | 900 |
| Jun 24, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.83% | 1,100 |
| Jun 23, 2026 | 1,808.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.82% | 1,200 |
| Jun 22, 2026 | 1,818.00 | 1,820.00 | 1,818.00 | 1,820.00 | 1,820.00 | 1.05% | 300 |
| Jun 19, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.42% | 100 |
| Jun 18, 2026 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.50% | 400 |
| Jun 17, 2026 | 1,765.00 | 1,818.00 | 1,765.00 | 1,818.00 | 1,818.00 | 2.65% | 1,500 |
| Jun 16, 2026 | 1,794.00 | 1,794.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.28% | 700 |
| Jun 15, 2026 | 1,844.00 | 1,844.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.22% | 1,300 |
| Jun 12, 2026 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,790.00 | 0.06% | 800 |
| Jun 11, 2026 | 1,802.00 | 1,802.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.56% | 500 |
| Jun 10, 2026 | 1,867.00 | 1,867.00 | 1,836.00 | 1,836.00 | 1,836.00 | 2.63% | 400 |
| Jun 8, 2026 | 1,829.00 | 1,829.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 400 |
| Jun 5, 2026 | 1,787.00 | 1,789.00 | 1,787.00 | 1,789.00 | 1,789.00 | 0.11% | 400 |
| Jun 4, 2026 | 1,766.00 | 1,787.00 | 1,766.00 | 1,787.00 | 1,787.00 | -0.33% | 700 |
| 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 |