Skip to main content
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,375.50
-8.50 (-0.36%)
Apr 28, 2026, 3:30 PM JST

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,385.002,392.502,371.002,375.502,375.50-0.36%548,100
Apr 27, 20262,386.002,401.002,380.002,384.002,384.000.36%646,500
Apr 24, 20262,406.502,409.002,367.002,375.502,375.50-0.48%857,500
Apr 23, 20262,389.002,392.502,366.502,387.002,387.00-0.10%772,300
Apr 22, 20262,417.502,419.502,387.002,389.502,389.50-1.06%615,400
Apr 21, 20262,435.002,448.002,415.002,415.002,415.00-0.27%716,500
Apr 20, 20262,405.002,426.002,405.002,421.502,421.500.54%855,400
Apr 17, 20262,433.502,438.002,401.502,408.502,408.50-1.09%835,800
Apr 16, 20262,445.002,457.502,435.002,435.002,435.000.06%877,600
Apr 15, 20262,434.502,465.002,423.002,433.502,433.500.06%1,031,500
Apr 14, 20262,459.002,463.002,427.502,432.002,432.00-0.75%1,035,700
Apr 13, 20262,474.002,492.002,446.002,450.502,450.50-1.67%1,111,900
Apr 10, 20262,504.002,520.002,491.002,492.002,492.00-0.32%766,500
Apr 9, 20262,561.502,574.502,496.502,500.002,500.00-1.75%1,252,300
Apr 8, 20262,505.002,561.002,488.002,544.502,544.503.20%1,968,400
Apr 7, 20262,479.002,487.502,451.002,465.502,465.500.43%619,900
Apr 6, 20262,486.002,490.002,455.002,455.002,455.00-1.41%869,700
Apr 3, 20262,464.002,515.002,464.002,490.002,490.001.08%2,111,800
Apr 2, 20262,479.002,508.002,436.502,463.502,463.500.35%1,429,600
Apr 1, 20262,392.002,496.002,364.002,455.002,455.004.76%2,491,100
Mar 31, 20262,369.002,381.002,331.502,343.502,343.50-1.08%1,875,500
Mar 30, 20262,375.502,398.002,356.002,369.002,369.00-4.50%2,007,900
Mar 27, 20262,482.002,502.502,474.002,480.502,425.500.45%1,382,200
Mar 26, 20262,480.002,501.502,449.002,469.502,414.740.41%788,500
Mar 25, 20262,450.002,466.502,440.002,459.502,404.972.01%1,300,500
Mar 24, 20262,431.002,441.002,394.002,411.002,357.540.88%1,402,100
Mar 23, 20262,403.502,420.002,372.502,390.002,337.01-1.24%1,335,100
Mar 19, 20262,463.002,495.502,408.002,420.002,366.34-3.59%2,230,400
Mar 18, 20262,495.002,517.502,477.502,510.002,454.351.35%995,200
Mar 17, 20262,500.002,523.002,470.502,476.502,421.590.02%1,013,000
Mar 16, 20262,500.002,509.502,476.002,476.002,421.10-1.00%1,046,400
Mar 13, 20262,491.502,518.002,489.002,501.002,445.55-0.50%1,104,400
Mar 12, 20262,541.002,556.502,493.502,513.502,457.77-2.10%1,140,200
Mar 11, 20262,583.002,589.002,564.002,567.502,510.57-0.08%739,400
Mar 10, 20262,582.502,587.502,552.002,569.502,512.531.46%1,159,400
Mar 9, 20262,559.002,583.502,503.002,532.502,476.35-2.93%2,009,400
Mar 6, 20262,592.502,627.502,570.502,609.002,551.15-0.50%986,500
Mar 5, 20262,678.002,687.002,622.002,622.002,563.86-0.49%1,365,900
Mar 4, 20262,624.002,648.502,585.002,635.002,576.57-0.94%2,274,000
Mar 3, 20262,705.502,721.002,650.502,660.002,601.02-2.71%1,464,300
Mar 2, 20262,726.502,743.502,705.502,734.002,673.38-1.09%1,652,600
Feb 27, 20262,733.502,764.002,713.502,764.002,702.710.93%1,552,600
Feb 26, 20262,720.002,744.502,708.502,738.502,677.781.05%1,046,500
Feb 25, 20262,750.002,752.502,709.502,710.002,649.91-1.99%919,600
Feb 24, 20262,750.002,766.002,724.002,765.002,703.691.34%607,800
Feb 20, 20262,730.002,737.002,710.502,728.502,668.00-1.25%583,100
Feb 19, 20262,749.502,772.002,738.502,763.002,701.740.67%433,000
Feb 18, 20262,730.002,748.002,718.502,744.502,683.651.01%516,700
Feb 17, 20262,749.502,764.002,704.002,717.002,656.76-1.95%824,900
Feb 16, 20262,777.502,803.002,708.502,771.002,709.560.07%1,014,400
Feb 13, 20262,782.502,797.502,747.502,769.002,707.60-0.50%1,000,400
Feb 12, 20262,725.002,788.502,720.002,783.002,721.292.00%1,906,900
Feb 10, 20262,704.002,738.002,641.002,728.502,668.004.50%2,335,900
Feb 9, 20262,650.002,663.502,579.002,611.002,553.11-0.85%1,496,200
Feb 6, 20262,575.502,663.002,571.502,633.502,575.112.09%1,703,200
Feb 5, 20262,583.002,594.002,566.502,579.502,522.301.04%837,100
Feb 4, 20262,532.002,564.002,506.502,553.002,496.391.43%888,700
Feb 3, 20262,490.002,536.502,485.502,517.002,461.192.01%815,600
Feb 2, 20262,489.002,503.502,463.002,467.502,412.790.04%907,600
Jan 30, 20262,467.002,485.002,438.502,466.502,411.811.21%1,581,900
Jan 29, 20262,463.002,473.002,424.502,437.002,382.96-1.12%1,010,400
Jan 28, 20262,532.502,546.502,463.002,464.502,409.85-3.62%1,240,500
Jan 27, 20262,546.002,559.502,540.502,557.002,500.300.27%618,900
Jan 26, 20262,555.002,564.002,543.002,550.002,493.46-0.66%667,500
Jan 23, 20262,570.002,574.002,553.502,567.002,510.08-0.10%629,900
Jan 22, 20262,550.002,584.502,548.002,569.502,512.531.22%633,300
Jan 21, 20262,510.002,545.502,510.002,538.502,482.210.14%617,400
Jan 20, 20262,550.002,560.502,530.502,535.002,478.79-0.96%1,030,700
Jan 19, 20262,539.002,574.002,536.002,559.502,502.750.85%697,400
Jan 16, 20262,544.502,553.002,517.002,538.002,481.730.18%864,100
Jan 15, 20262,520.002,543.502,520.002,533.502,477.320.56%586,600
Jan 14, 20262,517.002,542.002,510.502,519.502,463.640.36%634,600
Jan 13, 20262,530.002,540.002,501.502,510.502,454.830.48%771,800
Jan 9, 20262,500.002,520.002,486.502,498.502,443.100.69%551,000
Jan 8, 20262,498.002,501.502,472.502,481.502,426.48-0.72%554,600
Jan 7, 20262,498.502,501.502,477.002,499.502,444.08-0.02%483,600
Jan 6, 20262,465.502,518.002,465.002,500.002,444.571.11%969,700
Jan 5, 20262,481.002,498.502,471.002,472.502,417.68-0.10%762,300
Dec 30, 20252,470.002,479.502,464.002,475.002,420.120.08%521,700
Dec 29, 20252,479.002,485.002,469.002,473.002,418.170.08%473,900
Dec 26, 20252,495.002,505.002,465.002,471.002,416.21-0.84%442,200
Dec 25, 20252,499.502,504.502,475.002,492.002,436.750.54%536,900
Dec 24, 20252,457.502,480.002,457.002,478.502,423.541.00%367,600
Dec 23, 20252,450.002,462.002,445.002,454.002,399.590.16%463,400
Dec 22, 20252,455.502,476.002,450.002,450.002,395.68-0.14%632,500
Dec 19, 20252,435.002,457.002,432.502,453.502,399.101.18%848,100
Dec 18, 20252,430.502,436.502,408.502,425.002,371.230.87%488,100
Dec 17, 20252,400.002,405.502,389.502,404.002,350.70-0.02%388,600
Dec 16, 20252,416.002,424.002,400.502,404.502,351.19-0.52%519,400
Dec 15, 20252,438.002,438.002,402.002,417.002,363.410.29%517,800
Dec 12, 20252,401.002,414.002,386.502,410.002,356.561.22%541,000
Dec 11, 20252,404.002,408.502,367.002,381.002,328.210.02%334,200
Dec 10, 20252,390.002,396.502,379.502,380.502,327.72-0.40%686,400
Dec 9, 20252,378.502,391.002,369.002,390.002,337.011.55%763,800
Dec 8, 20252,375.502,381.002,345.002,353.502,301.32-0.23%541,100
Dec 5, 20252,352.002,377.002,348.002,359.002,306.69-0.34%478,400
Dec 4, 20252,344.002,368.502,339.002,367.002,314.520.72%458,000
Dec 3, 20252,350.502,364.002,345.502,350.002,297.89-0.82%542,400
Dec 2, 20252,362.502,369.502,353.502,369.502,316.960.30%391,000
Dec 1, 20252,400.002,403.002,362.502,362.502,310.12-1.62%539,200