Kansai Paint Co., Ltd. 4613
TSE · Japan · Process Industries
¥2,760.50-53.00 (-1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,760.50 | -1.88% | ¥2,795.00 | ¥2,809.00 | ¥2,757.50 | 919.50K |
| 2026-10-01 | ¥2,813.50 | -0.34% | ¥2,792.00 | ¥2,823.00 | ¥2,787.50 | 731.20K |
| 2026-09-30 | ¥2,823.00 | +1.91% | ¥2,771.00 | ¥2,825.50 | ¥2,767.00 | 1.07M |
| 2026-09-29 | ¥2,770.00 | -3.10% | ¥2,791.00 | ¥2,807.50 | ¥2,759.50 | 916.70K |
| 2026-09-28 | ¥2,858.50 | -0.30% | ¥2,870.50 | ¥2,899.00 | ¥2,858.50 | 867.30K |
| 2026-09-25 | ¥2,867.00 | +0.56% | ¥2,846.50 | ¥2,874.00 | ¥2,837.00 | 777.80K |
| 2026-09-24 | ¥2,851.00 | +0.51% | ¥2,852.50 | ¥2,889.00 | ¥2,851.00 | 1.18M |
| 2026-09-18 | ¥2,836.50 | -2.05% | ¥2,893.00 | ¥2,920.00 | ¥2,836.50 | 1.70M |
| 2026-09-17 | ¥2,896.00 | +0.98% | ¥2,883.00 | ¥2,900.00 | ¥2,873.50 | 523.20K |
| 2026-09-16 | ¥2,868.00 | +0.30% | ¥2,868.50 | ¥2,880.50 | ¥2,840.50 | 585.70K |
| 2026-09-15 | ¥2,859.50 | -0.33% | ¥2,871.00 | ¥2,883.00 | ¥2,847.50 | 1.14M |
| 2026-09-14 | ¥2,869.00 | +2.01% | ¥2,862.50 | ¥2,880.00 | ¥2,855.00 | 1.15M |
| 2026-09-11 | ¥2,812.50 | +0.36% | ¥2,770.00 | ¥2,823.00 | ¥2,770.00 | 1.01M |
| 2026-09-10 | ¥2,802.50 | +0.20% | ¥2,792.50 | ¥2,816.00 | ¥2,784.00 | 714.40K |
| 2026-09-09 | ¥2,797.00 | -0.39% | ¥2,806.00 | ¥2,821.50 | ¥2,777.50 | 1.03M |
| 2026-09-08 | ¥2,808.00 | 0.00% | ¥2,801.50 | ¥2,815.50 | ¥2,778.50 | 1.00M |
| 2026-09-07 | ¥2,808.00 | -0.09% | ¥2,818.00 | ¥2,826.00 | ¥2,802.00 | 462.40K |
| 2026-09-04 | ¥2,810.50 | -0.23% | ¥2,800.00 | ¥2,818.50 | ¥2,786.00 | 615.80K |
| 2026-09-03 | ¥2,817.00 | +0.57% | ¥2,801.00 | ¥2,826.50 | ¥2,788.50 | 608.10K |
| 2026-09-02 | ¥2,801.00 | -2.51% | ¥2,850.00 | ¥2,875.50 | ¥2,786.50 | 880.70K |
| 2026-09-01 | ¥2,873.00 | -0.33% | ¥2,872.50 | ¥2,904.50 | ¥2,866.50 | 632.70K |
| 2026-08-31 | ¥2,882.50 | +0.82% | ¥2,861.50 | ¥2,893.50 | ¥2,851.00 | 590.70K |
| 2026-08-28 | ¥2,859.00 | -0.47% | ¥2,866.50 | ¥2,872.50 | ¥2,856.00 | 413.80K |
| 2026-08-27 | ¥2,872.50 | -0.64% | ¥2,886.50 | ¥2,891.00 | ¥2,860.50 | 724.40K |
| 2026-08-26 | ¥2,891.00 | -0.05% | ¥2,900.00 | ¥2,916.00 | ¥2,885.50 | 421.00K |
| 2026-08-25 | ¥2,892.50 | -0.79% | ¥2,925.50 | ¥2,935.00 | ¥2,890.00 | 487.20K |
| 2026-08-24 | ¥2,915.50 | -0.07% | ¥2,920.00 | ¥2,932.00 | ¥2,897.50 | 486.40K |
| 2026-08-21 | ¥2,917.50 | +0.62% | ¥2,896.50 | ¥2,917.50 | ¥2,887.50 | 594.00K |
| 2026-08-20 | ¥2,899.50 | +1.58% | ¥2,900.00 | ¥2,904.00 | ¥2,873.00 | 695.60K |
| 2026-08-19 | ¥2,854.50 | -1.45% | ¥2,888.00 | ¥2,896.00 | ¥2,840.00 | 704.60K |
| 2026-08-18 | ¥2,896.50 | -0.96% | ¥2,905.50 | ¥2,920.50 | ¥2,895.00 | 578.00K |
| 2026-08-17 | ¥2,924.50 | -0.46% | ¥2,957.50 | ¥2,957.50 | ¥2,908.50 | 590.00K |
| 2026-08-14 | ¥2,938.00 | -0.69% | ¥2,940.00 | ¥2,968.00 | ¥2,922.50 | 802.60K |
| 2026-08-13 | ¥2,958.50 | -0.74% | ¥2,974.00 | ¥2,974.00 | ¥2,918.00 | 854.90K |
| 2026-08-12 | ¥2,980.50 | -1.60% | ¥3,020.00 | ¥3,021.00 | ¥2,958.50 | 1.11M |
| 2026-08-10 | ¥3,029.00 | +4.48% | ¥2,980.00 | ¥3,091.00 | ¥2,942.50 | 2.11M |
| 2026-08-07 | ¥2,899.00 | -0.87% | ¥2,916.00 | ¥2,977.50 | ¥2,899.00 | 1.24M |
| 2026-08-06 | ¥2,924.50 | +2.09% | ¥2,871.50 | ¥2,934.00 | ¥2,871.50 | 1.09M |
| 2026-08-05 | ¥2,864.50 | +0.51% | ¥2,855.00 | ¥2,864.50 | ¥2,822.50 | 1.22M |
| 2026-08-04 | ¥2,850.00 | +0.42% | ¥2,848.00 | ¥2,854.50 | ¥2,815.00 | 765.10K |
| 2026-08-03 | ¥2,838.00 | +0.21% | ¥2,814.50 | ¥2,846.00 | ¥2,772.50 | 922.20K |
| 2026-07-31 | ¥2,832.00 | -0.47% | ¥2,858.00 | ¥2,862.00 | ¥2,808.00 | 1.89M |
| 2026-07-30 | ¥2,845.50 | -0.65% | ¥2,871.00 | ¥2,888.00 | ¥2,833.00 | 1.23M |
| 2026-07-29 | ¥2,864.00 | +2.51% | ¥2,839.00 | ¥2,864.00 | ¥2,800.50 | 1.66M |
| 2026-07-28 | ¥2,794.00 | +2.01% | ¥2,746.50 | ¥2,807.00 | ¥2,743.50 | 1.52M |
| 2026-07-27 | ¥2,739.00 | +2.91% | ¥2,698.00 | ¥2,754.00 | ¥2,688.50 | 1.16M |
| 2026-07-24 | ¥2,661.50 | -1.46% | ¥2,664.00 | ¥2,683.50 | ¥2,639.00 | 619.40K |
| 2026-07-23 | ¥2,701.00 | +1.05% | ¥2,660.00 | ¥2,713.50 | ¥2,656.50 | 572.70K |
| 2026-07-22 | ¥2,673.00 | -0.28% | ¥2,700.00 | ¥2,700.00 | ¥2,663.50 | 696.70K |
| 2026-07-21 | ¥2,680.50 | +0.54% | ¥2,713.50 | ¥2,718.50 | ¥2,677.00 | 1.21M |
| 2026-07-17 | ¥2,666.00 | +0.40% | ¥2,682.00 | ¥2,694.50 | ¥2,640.00 | 618.70K |
| 2026-07-16 | ¥2,655.50 | -0.88% | ¥2,675.00 | ¥2,693.00 | ¥2,655.50 | 478.00K |
| 2026-07-15 | ¥2,679.00 | -0.26% | ¥2,728.00 | ¥2,732.00 | ¥2,673.50 | 556.40K |
| 2026-07-14 | ¥2,686.00 | +0.92% | ¥2,662.50 | ¥2,701.50 | ¥2,662.50 | 685.30K |
| 2026-07-13 | ¥2,661.50 | -0.52% | ¥2,710.00 | ¥2,713.00 | ¥2,637.00 | 687.80K |
| 2026-07-10 | ¥2,675.50 | -1.20% | ¥2,697.00 | ¥2,718.00 | ¥2,667.50 | 889.90K |
| 2026-07-09 | ¥2,708.00 | -2.24% | ¥2,738.50 | ¥2,768.50 | ¥2,692.50 | 926.00K |
| 2026-07-08 | ¥2,770.00 | -0.75% | ¥2,790.00 | ¥2,802.50 | ¥2,770.00 | 719.00K |
| 2026-07-07 | ¥2,791.00 | -0.27% | ¥2,847.00 | ¥2,849.00 | ¥2,772.50 | 1.00M |
| 2026-07-06 | ¥2,798.50 | +1.52% | ¥2,771.00 | ¥2,818.00 | ¥2,758.50 | 918.00K |
| 2026-07-03 | ¥2,756.50 | +2.15% | ¥2,700.00 | ¥2,808.00 | ¥2,695.00 | 1.29M |
| 2026-07-02 | ¥2,698.50 | +2.12% | ¥2,658.50 | ¥2,714.50 | ¥2,643.00 | 944.70K |
| 2026-07-01 | ¥2,642.50 | -0.23% | ¥2,646.00 | ¥2,688.00 | ¥2,630.00 | 1.13M |
| 2026-06-30 | ¥2,648.50 | -0.82% | ¥2,676.00 | ¥2,681.00 | ¥2,626.00 | 663.20K |
| 2026-06-29 | ¥2,670.50 | +1.52% | ¥2,630.50 | ¥2,673.00 | ¥2,626.00 | 1.15M |
| 2026-06-26 | ¥2,630.50 | -0.66% | ¥2,650.00 | ¥2,650.00 | ¥2,620.50 | 829.20K |
| 2026-06-25 | ¥2,648.00 | +2.06% | ¥2,635.50 | ¥2,662.00 | ¥2,605.00 | 613.80K |
| 2026-06-24 | ¥2,594.50 | -0.67% | ¥2,585.50 | ¥2,605.00 | ¥2,568.00 | 616.60K |
| 2026-06-23 | ¥2,612.00 | +0.13% | ¥2,594.50 | ¥2,628.50 | ¥2,593.00 | 775.20K |
| 2026-06-22 | ¥2,608.50 | -0.55% | ¥2,625.00 | ¥2,627.50 | ¥2,600.00 | 582.60K |
| 2026-06-19 | ¥2,623.00 | +1.00% | ¥2,621.00 | ¥2,664.50 | ¥2,601.50 | 1.43M |
| 2026-06-18 | ¥2,597.00 | -1.16% | ¥2,620.00 | ¥2,641.50 | ¥2,590.00 | 884.60K |
| 2026-06-17 | ¥2,627.50 | +2.04% | ¥2,600.00 | ¥2,639.50 | ¥2,580.00 | 1.22M |
| 2026-06-16 | ¥2,575.00 | 0.00% | ¥2,575.00 | ¥2,595.50 | ¥2,560.00 | 698.40K |
| 2026-06-15 | ¥2,575.00 | +4.29% | ¥2,500.00 | ¥2,588.50 | ¥2,480.50 | 1.53M |
| 2026-06-12 | ¥2,469.00 | +1.56% | ¥2,469.50 | ¥2,477.00 | ¥2,447.00 | 1.08M |
| 2026-06-11 | ¥2,431.00 | -1.56% | ¥2,446.50 | ¥2,466.00 | ¥2,411.50 | 878.30K |
| 2026-06-10 | ¥2,469.50 | +1.38% | ¥2,454.50 | ¥2,480.00 | ¥2,436.00 | 1.04M |
| 2026-06-09 | ¥2,436.00 | +1.44% | ¥2,420.00 | ¥2,456.00 | ¥2,410.00 | 929.60K |
| 2026-06-08 | ¥2,401.50 | 0.00% | ¥2,366.00 | ¥2,401.50 | ¥2,366.00 | 607.10K |
| 2026-06-05 | ¥2,401.50 | +0.67% | ¥2,394.50 | ¥2,425.00 | ¥2,381.50 | 671.50K |
| 2026-06-04 | ¥2,385.50 | -0.93% | ¥2,408.00 | ¥2,416.50 | ¥2,372.00 | 556.40K |
| 2026-06-03 | ¥2,408.00 | +1.73% | ¥2,369.50 | ¥2,409.50 | ¥2,366.00 | 779.20K |
| 2026-06-02 | ¥2,367.00 | -2.15% | ¥2,381.00 | ¥2,400.00 | ¥2,354.50 | 801.60K |
| 2026-06-01 | ¥2,419.00 | -1.29% | ¥2,427.00 | ¥2,431.50 | ¥2,389.00 | 866.60K |
| 2026-05-29 | ¥2,450.50 | +1.83% | ¥2,392.50 | ¥2,468.50 | ¥2,389.50 | 1.60M |
| 2026-05-28 | ¥2,406.50 | +1.71% | ¥2,387.00 | ¥2,406.50 | ¥2,366.00 | 954.80K |
| 2026-05-27 | ¥2,366.00 | -0.61% | ¥2,384.00 | ¥2,412.50 | ¥2,343.00 | 803.70K |
| 2026-05-26 | ¥2,380.50 | +0.51% | ¥2,378.00 | ¥2,408.00 | ¥2,361.00 | 716.20K |
| 2026-05-25 | ¥2,368.50 | +1.35% | ¥2,354.50 | ¥2,383.00 | ¥2,351.00 | 799.20K |