Skip to main content
Isamu Paint Co., Ltd. (TYO:4624)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
+25.00 (0.68%)
Apr 30, 2026, 9:57 AM JST

Isamu Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20264,075.004,200.004,075.004,130.004,101.942.61%500
Feb 25, 20264,025.004,035.004,015.004,025.003,997.660.50%700
Feb 24, 20263,995.004,130.003,995.004,005.003,977.791.14%1,900
Feb 20, 20264,030.004,030.003,960.003,960.003,933.10-1.74%600
Feb 19, 20264,025.004,030.004,025.004,030.004,002.620.62%300
Feb 18, 20264,010.004,010.003,900.004,005.003,977.79-0.99%1,500
Feb 17, 20264,060.004,060.004,045.004,045.004,017.52-0.49%400
Feb 16, 20263,920.004,065.003,920.004,065.004,037.383.83%1,700
Feb 13, 20263,910.003,945.003,895.003,915.003,888.40-0.51%2,000
Feb 12, 20264,130.004,130.003,815.003,935.003,908.27-4.72%5,100
Feb 10, 20264,175.004,175.004,130.004,130.004,101.94-1.08%200
Feb 9, 20264,300.004,300.004,175.004,175.004,146.642.08%800
Feb 6, 20263,900.004,265.003,900.004,090.004,062.214.87%2,900
Feb 5, 20263,815.003,900.003,815.003,900.003,873.512.23%1,900
Feb 4, 20263,740.003,815.003,740.003,815.003,789.082.83%600
Feb 3, 20263,680.003,710.003,680.003,710.003,684.800.82%600
Feb 2, 20263,735.003,735.003,680.003,680.003,655.00-1.47%300
Jan 30, 20263,685.003,735.003,685.003,735.003,709.63-0.27%200
Jan 29, 20263,650.003,745.003,650.003,745.003,719.562.60%800
Jan 28, 20263,640.003,675.003,640.003,650.003,625.200.55%600
Jan 27, 20263,660.003,660.003,630.003,630.003,605.34-0.95%500
Jan 26, 20263,665.003,665.003,665.003,665.003,640.10-1.48%600
Jan 23, 20263,705.003,725.003,700.003,720.003,694.73-0.67%1,900
Jan 22, 20263,780.003,780.003,730.003,745.003,719.56-2.47%1,500
Jan 21, 20263,755.003,840.003,615.003,840.003,813.911.59%3,200
Jan 20, 20263,765.003,800.003,765.003,780.003,754.320.53%1,100
Jan 19, 20263,750.003,810.003,750.003,760.003,734.46-1.31%700
Jan 16, 20263,780.003,810.003,715.003,810.003,784.12-0.39%700
Jan 15, 20263,810.003,870.003,785.003,825.003,799.010.39%1,600
Jan 14, 20263,810.003,810.003,810.003,810.003,784.12-0.52%500
Jan 13, 20263,815.003,870.003,815.003,830.003,803.98-1.16%1,100
Jan 9, 20263,730.003,875.003,700.003,875.003,848.682.65%2,400
Jan 8, 20263,730.003,775.003,720.003,775.003,749.351.21%1,800
Jan 7, 20263,670.003,895.003,670.003,730.003,704.661.63%2,800
Jan 6, 20263,650.003,680.003,650.003,670.003,645.070.41%1,300
Jan 5, 20263,570.003,725.003,570.003,655.003,630.172.38%3,500
Dec 30, 20253,570.003,570.003,570.003,570.003,545.75-500
Dec 29, 20253,575.003,575.003,540.003,570.003,545.75-2,200
Dec 26, 20253,575.003,575.003,560.003,570.003,545.75-0.14%700
Dec 24, 20253,575.003,575.003,575.003,575.003,550.71-0.42%3,500
Dec 23, 20253,575.003,590.003,575.003,590.003,565.610.28%6,500
Dec 22, 20253,580.003,580.003,560.003,580.003,555.68-1,200
Dec 19, 20253,570.003,580.003,570.003,580.003,555.680.42%800
Dec 18, 20253,570.003,590.003,560.003,565.003,540.78-1.79%2,600
Dec 17, 20253,590.003,635.003,590.003,630.003,605.34-2.02%3,900
Dec 16, 20253,625.003,760.003,620.003,705.003,679.832.21%3,900
Dec 15, 20253,620.003,640.003,620.003,625.003,600.370.14%1,000
Dec 12, 20253,620.003,620.003,600.003,620.003,595.41-800
Dec 11, 20253,590.003,620.003,590.003,620.003,595.410.42%600
Dec 10, 20253,615.003,625.003,600.003,605.003,580.51-0.14%1,500
Dec 9, 20253,610.003,620.003,595.003,610.003,585.48-0.69%1,200
Dec 8, 20253,635.003,635.003,605.003,635.003,610.311.25%1,700
Dec 5, 20253,560.003,635.003,550.003,590.003,565.611.56%8,300
Dec 4, 20253,530.003,570.003,530.003,535.003,510.99-1,600
Dec 3, 20253,515.003,545.003,515.003,535.003,510.990.57%1,100
Dec 2, 20253,520.003,520.003,515.003,515.003,491.12-0.28%500
Dec 1, 20253,525.003,525.003,525.003,525.003,501.05-400
Nov 28, 20253,520.003,530.003,520.003,525.003,501.05-1,100