Skip to main content
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,764.00
+25.50 (0.93%)
At close: Feb 27, 2026

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,733.502,764.002,713.502,764.002,764.000.93%1,552,600
Feb 26, 20262,720.002,744.502,708.502,738.502,738.501.05%1,046,500
Feb 25, 20262,750.002,752.502,709.502,710.002,710.00-1.99%919,600
Feb 24, 20262,750.002,766.002,724.002,765.002,765.001.34%607,800
Feb 20, 20262,730.002,737.002,710.502,728.502,728.50-1.25%583,100
Feb 19, 20262,749.502,772.002,738.502,763.002,763.000.67%433,000
Feb 18, 20262,730.002,748.002,718.502,744.502,744.501.01%516,700
Feb 17, 20262,749.502,764.002,704.002,717.002,717.00-1.95%824,900
Feb 16, 20262,777.502,803.002,708.502,771.002,771.000.07%1,014,400
Feb 13, 20262,782.502,797.502,747.502,769.002,769.00-0.50%1,000,400
Feb 12, 20262,725.002,788.502,720.002,783.002,783.002.00%1,906,900
Feb 10, 20262,704.002,738.002,641.002,728.502,728.504.50%2,335,900
Feb 9, 20262,650.002,663.502,579.002,611.002,611.00-0.85%1,496,200
Feb 6, 20262,575.502,663.002,571.502,633.502,633.502.09%1,703,200
Feb 5, 20262,583.002,594.002,566.502,579.502,579.501.04%837,100
Feb 4, 20262,532.002,564.002,506.502,553.002,553.001.43%888,700
Feb 3, 20262,490.002,536.502,485.502,517.002,517.002.01%815,600
Feb 2, 20262,489.002,503.502,463.002,467.502,467.500.04%907,600
Jan 30, 20262,467.002,485.002,438.502,466.502,466.501.21%1,581,900
Jan 29, 20262,463.002,473.002,424.502,437.002,437.00-1.12%1,010,400
Jan 28, 20262,532.502,546.502,463.002,464.502,464.50-3.62%1,240,500
Jan 27, 20262,546.002,559.502,540.502,557.002,557.000.27%618,900
Jan 26, 20262,555.002,564.002,543.002,550.002,550.00-0.66%667,500
Jan 23, 20262,570.002,574.002,553.502,567.002,567.00-0.10%629,900
Jan 22, 20262,550.002,584.502,548.002,569.502,569.501.22%633,300
Jan 21, 20262,510.002,545.502,510.002,538.502,538.500.14%617,400
Jan 20, 20262,550.002,560.502,530.502,535.002,535.00-0.96%1,030,700
Jan 19, 20262,539.002,574.002,536.002,559.502,559.500.85%697,400
Jan 16, 20262,544.502,553.002,517.002,538.002,538.000.18%864,100
Jan 15, 20262,520.002,543.502,520.002,533.502,533.500.56%586,600
Jan 14, 20262,517.002,542.002,510.502,519.502,519.500.36%634,600
Jan 13, 20262,530.002,540.002,501.502,510.502,510.500.48%771,800
Jan 9, 20262,500.002,520.002,486.502,498.502,498.500.69%551,000
Jan 8, 20262,498.002,501.502,472.502,481.502,481.50-0.72%554,600
Jan 7, 20262,498.502,501.502,477.002,499.502,499.50-0.02%483,600
Jan 6, 20262,465.502,518.002,465.002,500.002,500.001.11%969,700
Jan 5, 20262,481.002,498.502,471.002,472.502,472.50-0.10%762,300
Dec 30, 20252,470.002,479.502,464.002,475.002,475.000.08%521,700
Dec 29, 20252,479.002,485.002,469.002,473.002,473.000.08%473,900
Dec 26, 20252,495.002,505.002,465.002,471.002,471.00-0.84%442,200
Dec 25, 20252,499.502,504.502,475.002,492.002,492.000.54%536,900
Dec 24, 20252,457.502,480.002,457.002,478.502,478.501.00%367,600
Dec 23, 20252,450.002,462.002,445.002,454.002,454.000.16%463,400
Dec 22, 20252,455.502,476.002,450.002,450.002,450.00-0.14%632,500
Dec 19, 20252,435.002,457.002,432.502,453.502,453.501.18%848,100
Dec 18, 20252,430.502,436.502,408.502,425.002,425.000.87%488,100
Dec 17, 20252,400.002,405.502,389.502,404.002,404.00-0.02%388,600
Dec 16, 20252,416.002,424.002,400.502,404.502,404.50-0.52%519,400
Dec 15, 20252,438.002,438.002,402.002,417.002,417.000.29%517,800
Dec 12, 20252,401.002,414.002,386.502,410.002,410.001.22%541,000
Dec 11, 20252,404.002,408.502,367.002,381.002,381.000.02%334,200
Dec 10, 20252,390.002,396.502,379.502,380.502,380.50-0.40%686,400
Dec 9, 20252,378.502,391.002,369.002,390.002,390.001.55%763,800
Dec 8, 20252,375.502,381.002,345.002,353.502,353.50-0.23%541,100
Dec 5, 20252,352.002,377.002,348.002,359.002,359.00-0.34%478,400
Dec 4, 20252,344.002,368.502,339.002,367.002,367.000.72%458,000
Dec 3, 20252,350.502,364.002,345.502,350.002,350.00-0.82%542,400
Dec 2, 20252,362.502,369.502,353.502,369.502,369.500.30%391,000
Dec 1, 20252,400.002,403.002,362.502,362.502,362.50-1.62%539,200
Nov 28, 20252,395.002,412.002,383.002,401.502,401.500.69%649,600
Nov 27, 20252,403.502,405.502,367.002,385.002,385.00-0.56%749,800
Nov 26, 20252,400.002,415.002,393.002,398.502,398.501.29%624,000
Nov 25, 20252,375.002,388.002,360.002,368.002,368.000.94%565,400
Nov 21, 20252,332.002,375.002,332.002,346.002,346.00-0.15%1,139,000
Nov 20, 20252,350.002,369.002,328.002,349.502,349.501.10%583,600
Nov 19, 20252,329.002,351.502,311.002,324.002,324.00-0.24%746,500
Nov 18, 20252,353.002,361.002,314.002,329.502,329.50-1.42%601,500
Nov 17, 20252,350.002,369.002,345.002,363.002,363.000.55%499,000
Nov 14, 20252,373.502,373.502,338.502,350.002,350.00-0.86%574,300
Nov 13, 20252,358.002,374.002,341.502,370.502,370.501.04%407,200
Nov 12, 20252,360.502,377.502,338.502,346.002,346.00-1.10%740,200
Nov 11, 20252,344.002,372.002,337.502,372.002,372.001.19%603,900
Nov 10, 20252,380.002,384.502,340.502,344.002,344.00-2.66%1,246,600
Nov 7, 20252,380.502,408.502,380.502,408.002,408.000.88%552,300
Nov 6, 20252,409.502,418.502,387.002,387.002,387.00-0.60%691,600
Nov 5, 20252,442.002,454.002,398.002,401.502,401.50-1.66%969,100
Nov 4, 20252,451.002,484.002,437.502,442.002,442.00-1.29%717,600
Oct 31, 20252,480.502,497.002,467.502,474.002,474.00-0.26%474,000
Oct 30, 20252,477.002,500.002,454.502,480.502,480.50-0.62%658,000
Oct 29, 20252,532.502,539.502,494.002,496.002,496.00-1.09%371,500
Oct 28, 20252,557.002,570.002,523.502,523.502,523.50-2.04%554,700
Oct 27, 20252,580.002,585.002,561.002,576.002,576.000.51%538,400
Oct 24, 20252,558.002,582.502,546.002,563.002,563.000.20%628,000
Oct 23, 20252,537.002,558.002,522.002,558.002,558.001.23%431,800
Oct 22, 20252,518.002,539.002,508.002,527.002,527.000.58%498,500
Oct 21, 20252,536.002,540.002,501.002,512.502,512.50-0.40%467,900
Oct 20, 20252,535.002,547.502,516.502,522.502,522.500.40%424,300
Oct 17, 20252,528.002,528.502,499.502,512.502,512.50-0.16%342,800
Oct 16, 20252,522.502,528.502,514.502,516.502,516.50-0.24%403,700
Oct 15, 20252,498.002,522.502,485.002,522.502,522.501.88%591,300
Oct 14, 20252,451.502,512.502,451.502,476.002,476.000.39%1,078,800
Oct 10, 20252,518.002,525.502,453.002,466.502,466.50-2.34%793,900
Oct 9, 20252,498.002,528.502,484.502,525.502,525.500.94%1,276,400
Oct 8, 20252,474.002,506.502,474.002,502.002,502.001.03%626,300
Oct 7, 20252,494.002,496.002,468.502,476.502,476.50-0.46%492,600
Oct 6, 20252,505.002,505.002,448.002,488.002,488.000.93%806,300
Oct 3, 20252,415.002,465.502,400.502,465.002,465.002.49%864,400
Oct 2, 20252,412.002,421.002,377.002,405.002,405.000.12%710,000
Oct 1, 20252,397.002,404.002,377.502,402.002,402.00-0.39%783,200
Sep 30, 20252,402.002,426.002,397.502,411.502,411.500.02%678,500