Skip to main content
logo
Isamu Paint Co., Ltd. (TYO:4624)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-100.00 (-2.56%)
May 14, 2026, 3:30 PM JST

Isamu Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,905.003,905.003,795.003,830.00--2.05%2,500
May 13, 20263,880.003,950.003,875.003,910.003,910.001.16%800
May 12, 20263,945.003,945.003,765.003,865.003,865.00-2.15%1,000
May 11, 20263,730.003,950.003,660.003,950.003,950.005.33%4,200
May 8, 20263,705.003,755.003,705.003,750.003,750.00-600
May 7, 20263,825.003,825.003,750.003,750.003,750.00-2.09%900
May 1, 20263,715.003,830.003,715.003,830.003,830.002.82%2,400
Apr 30, 20263,635.003,840.003,635.003,725.003,725.001.50%3,300
Apr 28, 20263,660.003,680.003,660.003,670.003,670.000.27%2,200
Apr 27, 20263,700.003,720.003,660.003,660.003,660.00-1.08%1,000
Apr 24, 20263,700.003,700.003,700.003,700.003,700.000.27%100
Apr 23, 20263,750.003,750.003,650.003,690.003,690.00-1.47%3,300
Apr 22, 20263,750.003,750.003,745.003,745.003,745.00-1,500
Apr 21, 20263,745.003,745.003,745.003,745.003,745.00-0.13%100
Apr 20, 20263,785.003,785.003,750.003,750.003,750.00-0.53%1,200
Apr 17, 20263,815.003,890.003,770.003,770.003,770.000.40%3,400
Apr 16, 20263,750.003,755.003,750.003,755.003,755.000.27%400
Apr 15, 20263,745.003,745.003,745.003,745.003,745.000.27%500
Apr 14, 20263,755.003,755.003,710.003,735.003,735.00-0.93%1,200
Apr 13, 20263,800.003,800.003,770.003,770.003,770.00-0.79%700
Apr 10, 20263,835.003,835.003,790.003,800.003,800.00-1.30%600
Apr 9, 20263,770.003,850.003,770.003,850.003,850.002.12%400
Apr 8, 20263,770.003,770.003,770.003,770.003,770.001.07%100
Apr 7, 20263,700.003,730.003,700.003,730.003,730.001.50%2,100
Apr 6, 20263,675.003,675.003,675.003,675.003,675.00-0.68%200
Apr 3, 20263,695.003,810.003,695.003,700.003,700.000.41%1,300
Apr 2, 20263,660.003,685.003,660.003,685.003,685.001.24%200
Apr 1, 20263,640.003,640.003,640.003,640.003,640.000.69%400
Mar 31, 20263,545.003,700.003,545.003,615.003,615.00-1,800
Mar 30, 20263,585.003,615.003,525.003,615.003,615.00-1.77%2,100
Mar 27, 20263,650.003,705.003,630.003,680.003,655.00-0.81%3,600
Mar 26, 20263,750.003,860.003,710.003,710.003,684.80-1.07%1,200
Mar 25, 20263,730.003,750.003,725.003,750.003,724.520.81%900
Mar 24, 20263,675.003,720.003,675.003,720.003,694.731.36%700
Mar 23, 20263,750.003,750.003,655.003,670.003,645.07-3.93%2,400
Mar 19, 20263,860.003,860.003,820.003,820.003,794.05-1.93%300
Mar 18, 20263,895.003,895.003,895.003,895.003,868.54-200
Mar 17, 20263,890.003,895.003,890.003,895.003,868.54-400
Mar 16, 20263,945.003,950.003,890.003,895.003,868.54-2.99%1,500
Mar 13, 20264,015.004,015.004,015.004,015.003,987.721.77%400
Mar 12, 20263,980.004,015.003,920.003,945.003,918.200.38%1,700
Mar 11, 20264,005.004,005.003,905.003,930.003,903.30-1.75%1,600
Mar 10, 20263,870.004,080.003,870.004,000.003,972.833.49%2,700
Mar 9, 20263,785.003,875.003,730.003,865.003,838.74-1.53%1,300
Mar 6, 20263,925.003,925.003,925.003,925.003,898.34-1.01%100
Mar 5, 20263,945.004,025.003,945.003,965.003,938.061.80%1,200
Mar 4, 20263,875.003,930.003,865.003,895.003,868.54-0.38%1,800
Mar 3, 20264,125.004,125.003,900.003,910.003,883.44-5.33%2,400
Mar 2, 20264,170.004,170.004,035.004,130.004,101.94-0.96%1,100
Feb 27, 20264,200.004,200.004,130.004,170.004,141.670.97%500