Isamu Paint Co., Ltd. (TYO:4624)
Japan · Delayed Price · Currency is JPY 3,880.00
+70.00 (1.84%)
Oct 16, 2026, 3:20 PM JST
Isamu Paint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,890.00 | 3,920.00 | 3,865.00 | 3,880.00 | 3,880.00 | 1.84% | 2,900 |
| Oct 15, 2026 | 3,900.00 | 3,900.00 | 3,805.00 | 3,810.00 | 3,810.00 | -2.31% | 1,200 |
| Oct 14, 2026 | 3,980.00 | 3,980.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.76% | 400 |
| Oct 13, 2026 | 3,965.00 | 3,975.00 | 3,965.00 | 3,970.00 | 3,970.00 | 0.13% | 400 |
| Oct 9, 2026 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.25% | 100 |
| Oct 7, 2026 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.13% | 1,600 |
| Oct 6, 2026 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 100 |
| Oct 5, 2026 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 3,980.00 | 1.92% | 300 |
| Oct 2, 2026 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.14% | 100 |
| Oct 1, 2026 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 3,950.00 | -0.50% | 200 |
| Sep 30, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | -0.75% | 100 |
| Sep 29, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.63% | 200 |
| Sep 28, 2026 | 4,025.00 | 4,025.00 | 4,000.00 | 4,000.00 | 3,975.00 | -1.36% | 800 |
| Sep 25, 2026 | 4,060.00 | 4,060.00 | 4,055.00 | 4,055.00 | 4,029.66 | -0.12% | 400 |
| Sep 24, 2026 | 4,000.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,034.63 | 2.01% | 1,300 |
| Sep 18, 2026 | 3,990.00 | 3,990.00 | 3,975.00 | 3,980.00 | 3,955.13 | 0.13% | 900 |
| Sep 17, 2026 | 3,920.00 | 3,975.00 | 3,920.00 | 3,975.00 | 3,950.16 | 1.40% | 300 |
| Sep 16, 2026 | 3,950.00 | 3,950.00 | 3,845.00 | 3,920.00 | 3,895.50 | -0.51% | 2,200 |
| Sep 15, 2026 | 4,010.00 | 4,010.00 | 3,940.00 | 3,940.00 | 3,915.38 | -1.75% | 300 |
| Sep 14, 2026 | 4,050.00 | 4,070.00 | 4,000.00 | 4,010.00 | 3,984.94 | -0.87% | 1,300 |
| Sep 11, 2026 | 4,050.00 | 4,060.00 | 4,000.00 | 4,045.00 | 4,019.72 | 1.13% | 2,400 |
| Sep 10, 2026 | 3,960.00 | 4,085.00 | 3,945.00 | 4,000.00 | 3,975.00 | 1.01% | 3,300 |
| Sep 9, 2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,935.25 | -1.00% | 800 |
| Sep 8, 2026 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 3,975.00 | -2.44% | 1,500 |
| Sep 7, 2026 | 4,170.00 | 4,170.00 | 4,055.00 | 4,100.00 | 4,074.38 | -0.49% | 1,700 |
| Sep 4, 2026 | 4,120.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,094.25 | - | 1,900 |
| Sep 3, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,094.25 | - | 100 |
| Sep 2, 2026 | 4,115.00 | 4,120.00 | 4,115.00 | 4,120.00 | 4,094.25 | -0.24% | 900 |
| Sep 1, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,104.19 | 0.61% | 300 |
| Aug 31, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,079.34 | - | 100 |
| Aug 28, 2026 | 4,105.00 | 4,105.00 | 4,080.00 | 4,105.00 | 4,079.34 | - | 1,500 |
| Aug 27, 2026 | 4,085.00 | 4,155.00 | 4,085.00 | 4,105.00 | 4,079.34 | 0.49% | 2,200 |
| Aug 26, 2026 | 4,040.00 | 4,090.00 | 4,040.00 | 4,085.00 | 4,059.47 | 1.11% | 2,200 |
| Aug 25, 2026 | 4,075.00 | 4,080.00 | 4,000.00 | 4,040.00 | 4,014.75 | -0.86% | 2,900 |
| Aug 24, 2026 | 4,015.00 | 4,075.00 | 3,970.00 | 4,075.00 | 4,049.53 | 3.30% | 14,800 |
| Aug 21, 2026 | 3,850.00 | 3,945.00 | 3,850.00 | 3,945.00 | 3,920.34 | 2.47% | 2,400 |
| Aug 20, 2026 | 3,780.00 | 3,850.00 | 3,780.00 | 3,850.00 | 3,825.94 | 2.26% | 600 |
| Aug 19, 2026 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,741.47 | - | 400 |
| Aug 18, 2026 | 3,800.00 | 3,800.00 | 3,765.00 | 3,765.00 | 3,741.47 | -0.79% | 1,200 |
| Aug 17, 2026 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,771.28 | - | 800 |
| Aug 14, 2026 | 3,780.00 | 3,795.00 | 3,780.00 | 3,795.00 | 3,771.28 | 0.66% | 300 |
| Aug 13, 2026 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 3,746.44 | -0.26% | 300 |
| Aug 12, 2026 | 3,765.00 | 3,780.00 | 3,765.00 | 3,780.00 | 3,756.38 | 0.27% | 400 |
| Aug 10, 2026 | 3,850.00 | 3,850.00 | 3,765.00 | 3,770.00 | 3,746.44 | -2.33% | 1,100 |
| Aug 7, 2026 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,835.88 | 0.39% | 200 |
| Aug 6, 2026 | 3,760.00 | 3,845.00 | 3,760.00 | 3,845.00 | 3,820.97 | 2.53% | 1,100 |
| Aug 5, 2026 | 3,650.00 | 3,840.00 | 3,575.00 | 3,750.00 | 3,726.56 | 3.45% | 8,200 |
| Aug 4, 2026 | 3,615.00 | 3,625.00 | 3,595.00 | 3,625.00 | 3,602.34 | 0.83% | 700 |
| Aug 3, 2026 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,572.53 | - | 400 |
| Jul 31, 2026 | 3,575.00 | 3,595.00 | 3,575.00 | 3,595.00 | 3,572.53 | 0.70% | 300 |