Kawakami Paint Mfg.Co.,Ltd. (TYO:4616)
Japan
· Delayed Price · Currency is JPY 1,850.00
-50.00 (-2.63%)
Apr 30, 2026, 10:29 AM JST
TYO:4616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,906.00 | 1,946.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.82% | 700 |
| Apr 27, 2026 | 1,845.00 | 1,866.00 | 1,845.00 | 1,866.00 | 1,866.00 | 1.14% | 700 |
| Apr 23, 2026 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.27% | 600 |
| Apr 22, 2026 | 1,872.00 | 1,872.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.18% | 700 |
| Apr 21, 2026 | 1,846.00 | 1,872.00 | 1,846.00 | 1,872.00 | 1,872.00 | 0.92% | 900 |
| Apr 20, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 200 |
| Apr 17, 2026 | 1,888.00 | 1,888.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.43% | 800 |
| Apr 16, 2026 | 1,861.00 | 1,882.00 | 1,861.00 | 1,882.00 | 1,882.00 | 1.13% | 500 |
| Apr 15, 2026 | 1,890.00 | 1,890.00 | 1,856.00 | 1,861.00 | 1,861.00 | -1.53% | 1,100 |
| Apr 14, 2026 | 1,869.00 | 1,903.00 | 1,869.00 | 1,890.00 | 1,890.00 | 1.12% | 1,200 |
| Apr 13, 2026 | 1,901.00 | 1,901.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.68% | 500 |
| Apr 10, 2026 | 1,902.00 | 1,920.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.47% | 500 |
| Apr 9, 2026 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.55% | 200 |
| Apr 8, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 2.11% | 400 |
| Apr 7, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 200 |
| Apr 6, 2026 | 1,863.00 | 1,910.00 | 1,863.00 | 1,910.00 | 1,910.00 | 2.58% | 1,100 |
| Apr 3, 2026 | 1,893.00 | 1,893.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.32% | 200 |
| Apr 2, 2026 | 1,871.00 | 1,871.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.16% | 300 |
| Apr 1, 2026 | 1,900.00 | 1,900.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.16% | 400 |
| Mar 31, 2026 | 1,852.00 | 1,868.00 | 1,852.00 | 1,868.00 | 1,868.00 | -0.48% | 500 |
| Mar 30, 2026 | 1,878.00 | 1,889.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.05% | 500 |
| Mar 27, 2026 | 1,882.00 | 1,891.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.63% | 400 |
| Mar 26, 2026 | 1,890.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.05% | 500 |
| Mar 25, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,889.00 | 1,889.00 | -0.05% | 2,400 |
| Mar 24, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.45% | 100 |
| Mar 23, 2026 | 1,852.00 | 1,863.00 | 1,825.00 | 1,863.00 | 1,863.00 | -0.75% | 1,000 |
| Mar 19, 2026 | 1,880.00 | 1,880.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.27% | 200 |
| Mar 18, 2026 | 1,851.00 | 1,872.00 | 1,821.00 | 1,872.00 | 1,872.00 | 1.13% | 1,000 |
| Mar 17, 2026 | 1,870.00 | 1,870.00 | 1,808.00 | 1,851.00 | 1,851.00 | -0.22% | 1,200 |
| Mar 16, 2026 | 1,876.00 | 1,876.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.12% | 2,000 |
| Mar 13, 2026 | 1,851.00 | 1,878.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1.35% | 700 |
| Mar 11, 2026 | 1,859.00 | 1,891.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.43% | 800 |
| Mar 10, 2026 | 1,825.00 | 1,871.00 | 1,825.00 | 1,859.00 | 1,859.00 | 1.92% | 900 |
| Mar 9, 2026 | 1,910.00 | 1,910.00 | 1,824.00 | 1,824.00 | 1,824.00 | -4.60% | 900 |
| Mar 6, 2026 | 1,911.00 | 1,912.00 | 1,911.00 | 1,912.00 | 1,912.00 | -0.16% | 200 |
| Mar 5, 2026 | 1,951.00 | 1,951.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.21% | 500 |
| Mar 4, 2026 | 1,895.00 | 1,911.00 | 1,848.00 | 1,911.00 | 1,911.00 | -1.24% | 1,100 |
| Mar 3, 2026 | 1,990.00 | 2,006.00 | 1,935.00 | 1,935.00 | 1,935.00 | -3.73% | 1,000 |
| Mar 2, 2026 | 2,048.00 | 2,048.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.25% | 600 |
| Feb 27, 2026 | 2,032.00 | 2,032.00 | 1,990.00 | 2,015.00 | 2,015.00 | -0.69% | 2,000 |
| Feb 26, 2026 | 2,030.00 | 2,030.00 | 2,029.00 | 2,029.00 | 2,029.00 | 0.95% | 700 |
| Feb 25, 2026 | 1,994.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 0.80% | 2,500 |
| Feb 24, 2026 | 1,983.00 | 1,994.00 | 1,983.00 | 1,994.00 | 1,994.00 | - | 200 |
| Feb 20, 2026 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.25% | 100 |
| Feb 19, 2026 | 1,955.00 | 1,989.00 | 1,955.00 | 1,989.00 | 1,989.00 | -0.30% | 600 |
| Feb 18, 2026 | 1,939.00 | 1,995.00 | 1,939.00 | 1,995.00 | 1,995.00 | 1.79% | 600 |
| Feb 17, 2026 | 1,996.00 | 1,996.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 500 |
| Feb 16, 2026 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 300 |
| Feb 13, 2026 | 1,955.00 | 1,956.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 700 |
| Feb 12, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 1,100 |
| Feb 10, 2026 | 1,961.00 | 1,961.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.05% | 500 |
| Feb 9, 2026 | 1,984.00 | 1,984.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.16% | 400 |
| Feb 6, 2026 | 1,995.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.71% | 200 |
| Feb 5, 2026 | 1,930.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 0.51% | 300 |
| Feb 4, 2026 | 1,949.00 | 1,989.00 | 1,949.00 | 1,960.00 | 1,960.00 | 0.51% | 300 |
| Feb 3, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 400 |
| Feb 2, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.15% | 100 |
| Jan 30, 2026 | 2,000.00 | 2,000.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.36% | 500 |
| Jan 29, 2026 | 1,950.00 | 1,979.00 | 1,950.00 | 1,979.00 | 1,979.00 | 1.49% | 300 |
| Jan 28, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.56% | 400 |
| Jan 27, 2026 | 2,005.00 | 2,005.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.46% | 700 |
| Jan 26, 2026 | 1,990.00 | 1,992.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 1,200 |
| Jan 23, 2026 | 1,960.00 | 1,990.00 | 1,957.00 | 1,990.00 | 1,990.00 | 1.53% | 800 |
| Jan 22, 2026 | 1,990.00 | 1,990.00 | 1,958.00 | 1,960.00 | 1,960.00 | -2.15% | 300 |
| Jan 21, 2026 | 2,003.00 | 2,003.00 | 1,990.00 | 2,003.00 | 2,003.00 | - | 500 |
| Jan 20, 2026 | 2,002.00 | 2,003.00 | 1,993.00 | 2,003.00 | 2,003.00 | 0.20% | 400 |
| Jan 19, 2026 | 1,998.00 | 2,000.00 | 1,989.00 | 1,999.00 | 1,999.00 | 0.05% | 1,500 |
| Jan 16, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 1,998.00 | 1,998.00 | -0.10% | 2,000 |
| Jan 15, 2026 | 2,041.00 | 2,041.00 | 1,991.00 | 2,000.00 | 2,000.00 | -1.72% | 2,900 |
| Jan 14, 2026 | 1,980.00 | 2,035.00 | 1,945.00 | 2,035.00 | 2,035.00 | 2.73% | 2,100 |
| Jan 13, 2026 | 1,963.00 | 1,998.00 | 1,953.00 | 1,981.00 | 1,981.00 | 1.59% | 1,200 |
| Jan 9, 2026 | 1,971.00 | 1,971.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.45% | 600 |
| Jan 8, 2026 | 1,965.00 | 1,999.00 | 1,961.00 | 1,999.00 | 1,999.00 | - | 300 |
| Jan 7, 2026 | 1,970.00 | 1,999.00 | 1,965.00 | 1,999.00 | 1,999.00 | 1.27% | 300 |
| Jan 6, 2026 | 1,954.00 | 2,095.00 | 1,954.00 | 1,974.00 | 1,974.00 | 0.51% | 2,400 |
| Jan 5, 2026 | 1,989.00 | 2,025.00 | 1,945.00 | 1,964.00 | 1,964.00 | 2.88% | 1,900 |
| Dec 30, 2025 | 1,895.00 | 1,909.00 | 1,855.00 | 1,909.00 | 1,909.00 | 2.58% | 1,300 |
| Dec 29, 2025 | 1,872.00 | 1,950.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.01% | 3,500 |
| Dec 26, 2025 | 1,872.00 | 1,891.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.43% | 1,700 |
| Dec 25, 2025 | 1,890.00 | 1,894.00 | 1,864.00 | 1,872.00 | 1,872.00 | -0.85% | 2,900 |
| Dec 24, 2025 | 1,878.00 | 1,888.00 | 1,877.00 | 1,888.00 | 1,888.00 | 0.53% | 2,200 |
| Dec 23, 2025 | 1,875.00 | 1,892.00 | 1,871.00 | 1,878.00 | 1,878.00 | 0.16% | 1,600 |
| Dec 22, 2025 | 1,876.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 1,800 |
| Dec 19, 2025 | 1,878.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.21% | 1,000 |
| Dec 18, 2025 | 1,909.00 | 1,909.00 | 1,869.00 | 1,879.00 | 1,879.00 | -1.57% | 600 |
| Dec 17, 2025 | 1,871.00 | 1,912.00 | 1,871.00 | 1,909.00 | 1,909.00 | 1.33% | 1,500 |
| Dec 16, 2025 | 1,935.00 | 1,935.00 | 1,884.00 | 1,884.00 | 1,884.00 | -2.28% | 900 |
| Dec 15, 2025 | 1,867.00 | 1,928.00 | 1,867.00 | 1,928.00 | 1,928.00 | 3.38% | 1,700 |
| Dec 12, 2025 | 1,865.00 | 1,929.00 | 1,865.00 | 1,865.00 | 1,865.00 | - | 2,300 |
| Dec 11, 2025 | 1,886.00 | 1,924.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.58% | 1,100 |
| Dec 10, 2025 | 1,906.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.46% | 2,000 |
| Dec 9, 2025 | 1,839.00 | 1,925.00 | 1,834.00 | 1,923.00 | 1,923.00 | 4.57% | 5,200 |
| Dec 8, 2025 | 1,888.00 | 1,891.00 | 1,822.00 | 1,839.00 | 1,839.00 | -3.21% | 6,000 |
| Dec 5, 2025 | 1,919.00 | 1,920.00 | 1,871.00 | 1,900.00 | 1,900.00 | -1.09% | 3,200 |
| Dec 4, 2025 | 1,927.00 | 1,930.00 | 1,904.00 | 1,921.00 | 1,921.00 | 0.05% | 3,900 |
| Dec 3, 2025 | 2,010.00 | 2,010.00 | 1,920.00 | 1,920.00 | 1,920.00 | -5.19% | 6,900 |
| Dec 2, 2025 | 2,105.00 | 2,105.00 | 1,919.00 | 2,025.00 | 2,025.00 | -4.26% | 11,700 |
| Dec 1, 2025 | 2,179.00 | 2,179.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.94% | 5,300 |
| Nov 28, 2025 | 2,205.00 | 2,238.00 | 2,172.00 | 2,179.00 | 2,179.00 | -3.24% | 12,600 |
| Nov 27, 2025 | 2,194.00 | 2,400.00 | 2,170.00 | 2,252.00 | 2,252.00 | -11.27% | 24,000 |