Isamu Paint Co., Ltd. (TYO:4624)
Japan · Delayed Price · Currency is JPY 3,910.00
-120.00 (-2.98%)
Nov 6, 2026, 3:08 PM JST
Isamu Paint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,950.00 | 3,965.00 | 3,865.00 | 3,910.00 | 3,910.00 | -2.98% | 2,700 |
| Nov 5, 2026 | 4,150.00 | 4,150.00 | 3,915.00 | 4,030.00 | 4,030.00 | -3.01% | 6,100 |
| Nov 4, 2026 | 4,220.00 | 4,495.00 | 3,860.00 | 4,155.00 | 4,155.00 | -1.07% | 10,400 |
| Nov 2, 2026 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 0.60% | 700 |
| Oct 30, 2026 | 4,115.00 | 4,175.00 | 4,115.00 | 4,175.00 | 4,175.00 | 0.12% | 300 |
| Oct 29, 2026 | 4,190.00 | 4,200.00 | 4,150.00 | 4,170.00 | 4,170.00 | -0.24% | 900 |
| Oct 28, 2026 | 4,170.00 | 4,250.00 | 4,135.00 | 4,180.00 | 4,180.00 | 0.72% | 1,600 |
| Oct 27, 2026 | 4,000.00 | 4,150.00 | 3,960.00 | 4,150.00 | 4,150.00 | 4.80% | 2,300 |
| Oct 26, 2026 | 3,880.00 | 3,970.00 | 3,880.00 | 3,960.00 | 3,960.00 | 1.54% | 600 |
| Oct 23, 2026 | 3,940.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.02% | 500 |
| Oct 22, 2026 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.75% | 600 |
| Oct 21, 2026 | 3,980.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | 2.04% | 2,600 |
| Oct 20, 2026 | 3,970.00 | 3,980.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.38% | 1,400 |
| Oct 19, 2026 | 3,885.00 | 3,915.00 | 3,885.00 | 3,915.00 | 3,915.00 | 0.90% | 1,900 |
| 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 |