Skip to main content
logo
Isamu Paint Co., Ltd. (TYO:4624)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
-5.00 (-0.12%)
Sep 25, 2026, 2:44 PM JST

Isamu Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,060.004,060.004,055.004,055.004,055.00-0.12%400
Sep 24, 20264,000.004,060.004,000.004,060.004,060.002.01%1,300
Sep 18, 20263,990.003,990.003,975.003,980.003,980.000.13%900
Sep 17, 20263,920.003,975.003,920.003,975.003,975.001.40%300
Sep 16, 20263,950.003,950.003,845.003,920.003,920.00-0.51%2,200
Sep 15, 20264,010.004,010.003,940.003,940.003,940.00-1.75%300
Sep 14, 20264,050.004,070.004,000.004,010.004,010.00-0.87%1,300
Sep 11, 20264,050.004,060.004,000.004,045.004,045.001.13%2,400
Sep 10, 20263,960.004,085.003,945.004,000.004,000.001.01%3,300
Sep 9, 20263,960.003,960.003,960.003,960.003,960.00-1.00%800
Sep 8, 20264,050.004,050.004,000.004,000.004,000.00-2.44%1,500
Sep 7, 20264,170.004,170.004,055.004,100.004,100.00-0.49%1,700
Sep 4, 20264,120.004,120.004,100.004,120.004,120.00-1,900
Sep 3, 20264,120.004,120.004,120.004,120.004,120.00-100
Sep 2, 20264,115.004,120.004,115.004,120.004,120.00-0.24%900
Sep 1, 20264,130.004,130.004,130.004,130.004,130.000.61%300
Aug 31, 20264,105.004,105.004,105.004,105.004,105.00-100
Aug 28, 20264,105.004,105.004,080.004,105.004,105.00-1,500
Aug 27, 20264,085.004,155.004,085.004,105.004,105.000.49%2,200
Aug 26, 20264,040.004,090.004,040.004,085.004,085.001.11%2,200
Aug 25, 20264,075.004,080.004,000.004,040.004,040.00-0.86%2,900
Aug 24, 20264,015.004,075.003,970.004,075.004,075.003.30%14,800
Aug 21, 20263,850.003,945.003,850.003,945.003,945.002.47%2,400
Aug 20, 20263,780.003,850.003,780.003,850.003,850.002.26%600
Aug 19, 20263,765.003,765.003,765.003,765.003,765.00-400
Aug 18, 20263,800.003,800.003,765.003,765.003,765.00-0.79%1,200
Aug 17, 20263,795.003,795.003,795.003,795.003,795.00-800
Aug 14, 20263,780.003,795.003,780.003,795.003,795.000.66%300
Aug 13, 20263,780.003,780.003,770.003,770.003,770.00-0.26%300
Aug 12, 20263,765.003,780.003,765.003,780.003,780.000.27%400
Aug 10, 20263,850.003,850.003,765.003,770.003,770.00-2.33%1,100
Aug 7, 20263,860.003,860.003,860.003,860.003,860.000.39%200
Aug 6, 20263,760.003,845.003,760.003,845.003,845.002.53%1,100
Aug 5, 20263,650.003,840.003,575.003,750.003,750.003.45%8,200
Aug 4, 20263,615.003,625.003,595.003,625.003,625.000.83%700
Aug 3, 20263,595.003,595.003,595.003,595.003,595.00-400
Jul 31, 20263,575.003,595.003,575.003,595.003,595.000.70%300
Jul 30, 20263,560.003,585.003,560.003,570.003,570.000.85%800
Jul 29, 20263,545.003,545.003,540.003,540.003,540.000.57%500
Jul 28, 20263,505.003,520.003,505.003,520.003,520.00-0.42%200
Jul 27, 20263,545.003,545.003,535.003,535.003,535.00-0.28%300
Jul 24, 20263,540.003,545.003,540.003,545.003,545.000.57%500
Jul 23, 20263,500.003,525.003,460.003,525.003,525.001.15%1,200
Jul 22, 20263,485.003,485.003,485.003,485.003,485.00-100
Jul 21, 20263,450.003,485.003,450.003,485.003,485.001.46%500
Jul 17, 20263,460.003,460.003,420.003,435.003,435.00-0.72%3,100
Jul 16, 20263,445.003,505.003,445.003,460.003,460.000.29%1,600
Jul 15, 20263,460.003,475.003,450.003,450.003,450.00-0.29%5,600
Jul 14, 20263,440.003,460.003,440.003,460.003,460.000.58%600
Jul 13, 20263,450.003,465.003,440.003,440.003,440.00-0.15%800