Skip to main content
logo
Isamu Paint Co., Ltd. (TYO:4624)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
-30.00 (-0.81%)
At close: Mar 27, 2026

Isamu Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,650.003,705.003,630.003,680.003,680.00-0.81%3,600
Mar 26, 20263,750.003,860.003,710.003,710.003,710.00-1.07%1,200
Mar 25, 20263,730.003,750.003,725.003,750.003,750.000.81%900
Mar 24, 20263,675.003,720.003,675.003,720.003,720.001.36%700
Mar 23, 20263,750.003,750.003,655.003,670.003,670.00-3.93%2,400
Mar 19, 20263,860.003,860.003,820.003,820.003,820.00-1.93%300
Mar 18, 20263,895.003,895.003,895.003,895.003,895.00-200
Mar 17, 20263,890.003,895.003,890.003,895.003,895.00-400
Mar 16, 20263,945.003,950.003,890.003,895.003,895.00-2.99%1,500
Mar 13, 20264,015.004,015.004,015.004,015.004,015.001.77%400
Mar 12, 20263,980.004,015.003,920.003,945.003,945.000.38%1,700
Mar 11, 20264,005.004,005.003,905.003,930.003,930.00-1.75%1,600
Mar 10, 20263,870.004,080.003,870.004,000.004,000.003.49%2,700
Mar 9, 20263,785.003,875.003,730.003,865.003,865.00-1.53%1,300
Mar 6, 20263,925.003,925.003,925.003,925.003,925.00-1.01%100
Mar 5, 20263,945.004,025.003,945.003,965.003,965.001.80%1,200
Mar 4, 20263,875.003,930.003,865.003,895.003,895.00-0.38%1,800
Mar 3, 20264,125.004,125.003,900.003,910.003,910.00-5.33%2,400
Mar 2, 20264,170.004,170.004,035.004,130.004,130.00-0.96%1,100
Feb 27, 20264,200.004,200.004,130.004,170.004,170.000.97%500
Feb 26, 20264,075.004,200.004,075.004,130.004,130.002.61%500
Feb 25, 20264,025.004,035.004,015.004,025.004,025.000.50%700
Feb 24, 20263,995.004,130.003,995.004,005.004,005.001.14%1,900
Feb 20, 20264,030.004,030.003,960.003,960.003,960.00-1.74%600
Feb 19, 20264,025.004,030.004,025.004,030.004,030.000.62%300
Feb 18, 20264,010.004,010.003,900.004,005.004,005.00-0.99%1,500
Feb 17, 20264,060.004,060.004,045.004,045.004,045.00-0.49%400
Feb 16, 20263,920.004,065.003,920.004,065.004,065.003.83%1,700
Feb 13, 20263,910.003,945.003,895.003,915.003,915.00-0.51%2,000
Feb 12, 20264,130.004,130.003,815.003,935.003,935.00-4.72%5,100
Feb 10, 20264,175.004,175.004,130.004,130.004,130.00-1.08%200
Feb 9, 20264,300.004,300.004,175.004,175.004,175.002.08%800
Feb 6, 20263,900.004,265.003,900.004,090.004,090.004.87%2,900
Feb 5, 20263,815.003,900.003,815.003,900.003,900.002.23%1,900
Feb 4, 20263,740.003,815.003,740.003,815.003,815.002.83%600
Feb 3, 20263,680.003,710.003,680.003,710.003,710.000.82%600
Feb 2, 20263,735.003,735.003,680.003,680.003,680.00-1.47%300
Jan 30, 20263,685.003,735.003,685.003,735.003,735.00-0.27%200
Jan 29, 20263,650.003,745.003,650.003,745.003,745.002.60%800
Jan 28, 20263,640.003,675.003,640.003,650.003,650.000.55%600
Jan 27, 20263,660.003,660.003,630.003,630.003,630.00-0.95%500
Jan 26, 20263,665.003,665.003,665.003,665.003,665.00-1.48%600
Jan 23, 20263,705.003,725.003,700.003,720.003,720.00-0.67%1,900
Jan 22, 20263,780.003,780.003,730.003,745.003,745.00-2.47%1,500
Jan 21, 20263,755.003,840.003,615.003,840.003,840.001.59%3,200
Jan 20, 20263,765.003,800.003,765.003,780.003,780.000.53%1,100
Jan 19, 20263,750.003,810.003,750.003,760.003,760.00-1.31%700
Jan 16, 20263,780.003,810.003,715.003,810.003,810.00-0.39%700
Jan 15, 20263,810.003,870.003,785.003,825.003,825.000.39%1,600
Jan 14, 20263,810.003,810.003,810.003,810.003,810.00-0.52%500