Skip to main content
logo
Isamu Paint Co., Ltd. (TYO:4624)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
+190.00 (4.87%)
At close: Feb 6, 2026

Isamu Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,815.003,870.003,815.003,830.003,830.00-1.16%1,100
Jan 9, 20263,730.003,875.003,700.003,875.003,875.002.65%2,400
Jan 8, 20263,730.003,775.003,720.003,775.003,775.001.21%1,800
Jan 7, 20263,670.003,895.003,670.003,730.003,730.001.63%2,800
Jan 6, 20263,650.003,680.003,650.003,670.003,670.000.41%1,300
Jan 5, 20263,570.003,725.003,570.003,655.003,655.002.38%3,500
Dec 30, 20253,570.003,570.003,570.003,570.003,570.00-500
Dec 29, 20253,575.003,575.003,540.003,570.003,570.00-2,200
Dec 26, 20253,575.003,575.003,560.003,570.003,570.00-0.14%700
Dec 24, 20253,575.003,575.003,575.003,575.003,575.00-0.42%3,500
Dec 23, 20253,575.003,590.003,575.003,590.003,590.000.28%6,500
Dec 22, 20253,580.003,580.003,560.003,580.003,580.00-1,200
Dec 19, 20253,570.003,580.003,570.003,580.003,580.000.42%800
Dec 18, 20253,570.003,590.003,560.003,565.003,565.00-1.79%2,600
Dec 17, 20253,590.003,635.003,590.003,630.003,630.00-2.02%3,900
Dec 16, 20253,625.003,760.003,620.003,705.003,705.002.21%3,900
Dec 15, 20253,620.003,640.003,620.003,625.003,625.000.14%1,000
Dec 12, 20253,620.003,620.003,600.003,620.003,620.00-800
Dec 11, 20253,590.003,620.003,590.003,620.003,620.000.42%600
Dec 10, 20253,615.003,625.003,600.003,605.003,605.00-0.14%1,500
Dec 9, 20253,610.003,620.003,595.003,610.003,610.00-0.69%1,200
Dec 8, 20253,635.003,635.003,605.003,635.003,635.001.25%1,700
Dec 5, 20253,560.003,635.003,550.003,590.003,590.001.56%8,300
Dec 4, 20253,530.003,570.003,530.003,535.003,535.00-1,600
Dec 3, 20253,515.003,545.003,515.003,535.003,535.000.57%1,100
Dec 2, 20253,520.003,520.003,515.003,515.003,515.00-0.28%500
Dec 1, 20253,525.003,525.003,525.003,525.003,525.00-400
Nov 28, 20253,520.003,530.003,520.003,525.003,525.00-1,100
Nov 27, 20253,530.003,550.003,525.003,525.003,525.00-0.70%800
Nov 26, 20253,505.003,550.003,505.003,550.003,550.000.57%600
Nov 25, 20253,530.003,595.003,530.003,530.003,530.000.14%71,200
Nov 21, 20253,525.003,525.003,525.003,525.003,525.00-0.28%400