Kawakami Paint Manufacturing Co., Ltd. 4616
TSE · Japan · Process Industries
¥2,731.00+66.00 (+2.48%)
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 | ¥2,731.00 | +2.48% | ¥2,698.00 | ¥2,851.00 | ¥2,655.00 | 3.60K |
| 2026-10-01 | ¥2,665.00 | +2.62% | ¥2,613.00 | ¥2,665.00 | ¥2,597.00 | 5.00K |
| 2026-09-30 | ¥2,597.00 | -0.04% | ¥2,625.00 | ¥2,625.00 | ¥2,545.00 | 3.10K |
| 2026-09-29 | ¥2,598.00 | +0.70% | ¥2,580.00 | ¥2,598.00 | ¥2,580.00 |
| 2.00K |
| 2026-09-28 | ¥2,580.00 | +1.42% | ¥2,577.00 | ¥2,586.00 | ¥2,577.00 | 1.90K |
| 2026-09-25 | ¥2,544.00 | +1.15% | ¥2,517.00 | ¥2,544.00 | ¥2,517.00 | 1.10K |
| 2026-09-24 | ¥2,515.00 | +1.78% | ¥2,486.00 | ¥2,540.00 | ¥2,486.00 | 1.50K |
| 2026-09-18 | ¥2,471.00 | -1.55% | ¥2,510.00 | ¥2,510.00 | ¥2,471.00 | 1.60K |
| 2026-09-17 | ¥2,510.00 | +0.36% | ¥2,515.00 | ¥2,544.00 | ¥2,501.00 | 1.20K |
| 2026-09-16 | ¥2,501.00 | -0.16% | ¥2,549.00 | ¥2,569.00 | ¥2,500.00 | 2.80K |
| 2026-09-15 | ¥2,505.00 | +0.20% | ¥2,500.00 | ¥2,505.00 | ¥2,500.00 | 400 |
| 2026-09-14 | ¥2,500.00 | -1.11% | ¥2,527.00 | ¥2,527.00 | ¥2,493.00 | 1.10K |
| 2026-09-11 | ¥2,528.00 | +2.22% | ¥2,500.00 | ¥2,528.00 | ¥2,496.00 | 3.10K |
| 2026-09-10 | ¥2,473.00 | +1.44% | ¥2,443.00 | ¥2,473.00 | ¥2,443.00 | 1.10K |
| 2026-09-09 | ¥2,438.00 | +0.37% | ¥2,431.00 | ¥2,455.00 | ¥2,431.00 | 800 |
| 2026-09-08 | ¥2,429.00 | -0.04% | ¥2,429.00 | ¥2,429.00 | ¥2,415.00 | 1.20K |
| 2026-09-07 | ¥2,430.00 | +0.79% | ¥2,411.00 | ¥2,444.00 | ¥2,411.00 | 1.10K |
| 2026-09-04 | ¥2,411.00 | -1.95% | ¥2,430.00 | ¥2,432.00 | ¥2,411.00 | 1.90K |
| 2026-09-03 | ¥2,459.00 | +2.25% | ¥2,477.00 | ¥2,477.00 | ¥2,406.00 | 2.90K |
| 2026-09-02 | ¥2,405.00 | -1.76% | ¥2,448.00 | ¥2,450.00 | ¥2,402.00 | 7.00K |
| 2026-09-01 | ¥2,448.00 | +11.37% | ¥2,348.00 | ¥2,688.00 | ¥2,348.00 | 46.60K |
| 2026-08-31 | ¥2,198.00 | 0.00% | ¥2,200.00 | ¥2,213.00 | ¥2,173.00 | 2.20K |
| 2026-08-28 | ¥2,198.00 | +2.95% | ¥2,150.00 | ¥2,198.00 | ¥2,150.00 | 1.80K |
| 2026-08-27 | ¥2,135.00 | +1.62% | ¥2,135.00 | ¥2,135.00 | ¥2,135.00 | 100 |
| 2026-08-26 | ¥2,101.00 | -1.96% | ¥2,141.00 | ¥2,144.00 | ¥2,100.00 | 1.80K |
| 2026-08-25 | ¥2,143.00 | +1.85% | ¥2,108.00 | ¥2,143.00 | ¥2,104.00 | 1.50K |
| 2026-08-24 | ¥2,104.00 | +3.09% | ¥2,069.00 | ¥2,104.00 | ¥2,069.00 | 1.10K |
| 2026-08-21 | ¥2,041.00 | +0.25% | ¥2,050.00 | ¥2,050.00 | ¥2,041.00 | 500 |
| 2026-08-20 | ¥2,036.00 | 0.00% | ¥2,036.00 | ¥2,036.00 | ¥2,036.00 | 100 |
| 2026-08-19 | ¥2,036.00 | +0.30% | ¥2,030.00 | ¥2,045.00 | ¥2,030.00 | 300 |
| 2026-08-18 | ¥2,030.00 | -0.44% | ¥2,040.00 | ¥2,040.00 | ¥2,030.00 | 400 |
| 2026-08-17 | ¥2,039.00 | +0.20% | ¥2,030.00 | ¥2,039.00 | ¥2,001.00 | 900 |
| 2026-08-14 | ¥2,035.00 | -1.41% | ¥2,050.00 | ¥2,050.00 | ¥1,940.00 | 2.00K |
| 2026-08-13 | ¥2,064.00 | -1.20% | ¥2,089.00 | ¥2,113.00 | ¥2,064.00 | 1.70K |
| 2026-08-12 | ¥2,089.00 | -1.09% | ¥2,092.00 | ¥2,092.00 | ¥2,062.00 | 1.70K |
| 2026-08-10 | ¥2,112.00 | 0.00% | ¥2,112.00 | ¥2,112.00 | ¥2,112.00 | 0 |
| 2026-08-07 | ¥2,112.00 | +1.34% | ¥2,109.00 | ¥2,112.00 | ¥2,093.00 | 500 |
| 2026-08-06 | ¥2,084.00 | -1.14% | ¥2,088.00 | ¥2,089.00 | ¥2,061.00 | 1.00K |
| 2026-08-05 | ¥2,108.00 | -1.72% | ¥2,127.00 | ¥2,139.00 | ¥2,108.00 | 600 |
| 2026-08-04 | ¥2,145.00 | +4.63% | ¥2,082.00 | ¥2,146.00 | ¥2,051.00 | 2.90K |
| 2026-08-03 | ¥2,050.00 | +1.64% | ¥2,050.00 | ¥2,050.00 | ¥2,050.00 | 600 |
| 2026-07-31 | ¥2,017.00 | 0.00% | ¥2,010.00 | ¥2,017.00 | ¥2,010.00 | 900 |
| 2026-07-30 | ¥2,017.00 | 0.00% | ¥2,017.00 | ¥2,017.00 | ¥2,017.00 | 0 |
| 2026-07-29 | ¥2,017.00 | -0.15% | ¥2,017.00 | ¥2,017.00 | ¥2,017.00 | 100 |
| 2026-07-28 | ¥2,020.00 | +0.75% | ¥2,020.00 | ¥2,020.00 | ¥2,002.00 | 1.00K |
| 2026-07-27 | ¥2,005.00 | +0.60% | ¥2,017.00 | ¥2,019.00 | ¥2,000.00 | 1.10K |
| 2026-07-24 | ¥1,993.00 | +1.42% | ¥1,952.00 | ¥1,993.00 | ¥1,952.00 | 300 |
| 2026-07-23 | ¥1,965.00 | 0.00% | ¥1,965.00 | ¥1,965.00 | ¥1,965.00 | 200 |
| 2026-07-22 | ¥1,965.00 | -1.75% | ¥2,000.00 | ¥2,000.00 | ¥1,965.00 | 500 |
| 2026-07-21 | ¥2,000.00 | +1.01% | ¥1,984.00 | ¥2,000.00 | ¥1,903.00 | 1.50K |
| 2026-07-17 | ¥1,980.00 | -2.13% | ¥2,022.00 | ¥2,022.00 | ¥1,972.00 | 700 |
| 2026-07-16 | ¥2,023.00 | -2.03% | ¥2,054.00 | ¥2,054.00 | ¥2,001.00 | 2.20K |
| 2026-07-15 | ¥2,065.00 | +3.93% | ¥2,050.00 | ¥2,090.00 | ¥1,999.00 | 11.90K |
| 2026-07-14 | ¥1,987.00 | +2.53% | ¥1,978.00 | ¥1,987.00 | ¥1,960.00 | 1.20K |
| 2026-07-13 | ¥1,938.00 | +0.16% | ¥1,962.00 | ¥1,970.00 | ¥1,938.00 | 1.30K |
| 2026-07-10 | ¥1,935.00 | -0.15% | ¥1,938.00 | ¥1,938.00 | ¥1,935.00 | 300 |
| 2026-07-09 | ¥1,938.00 | +1.31% | ¥1,914.00 | ¥1,938.00 | ¥1,914.00 | 1.00K |
| 2026-07-08 | ¥1,913.00 | +0.10% | ¥1,883.00 | ¥1,913.00 | ¥1,883.00 | 200 |
| 2026-07-07 | ¥1,911.00 | +3.86% | ¥1,880.00 | ¥1,912.00 | ¥1,879.00 | 1.60K |
| 2026-07-06 | ¥1,840.00 | -0.05% | ¥1,880.00 | ¥1,880.00 | ¥1,840.00 | 400 |
| 2026-07-03 | ¥1,841.00 | 0.00% | ¥1,841.00 | ¥1,841.00 | ¥1,841.00 | 0 |
| 2026-07-02 | ¥1,841.00 | +0.49% | ¥1,872.00 | ¥1,872.00 | ¥1,841.00 | 200 |
| 2026-07-01 | ¥1,832.00 | 0.00% | ¥1,832.00 | ¥1,832.00 | ¥1,832.00 | 0 |
| 2026-06-30 | ¥1,832.00 | -1.51% | ¥1,832.00 | ¥1,832.00 | ¥1,832.00 | 100 |
| 2026-06-29 | ¥1,860.00 | 0.00% | ¥1,860.00 | ¥1,860.00 | ¥1,860.00 | 0 |
| 2026-06-26 | ¥1,860.00 | +1.47% | ¥1,873.00 | ¥1,873.00 | ¥1,836.00 | 1.50K |
| 2026-06-25 | ¥1,833.00 | +2.40% | ¥1,793.00 | ¥1,833.00 | ¥1,793.00 | 900 |
| 2026-06-24 | ¥1,790.00 | -0.83% | ¥1,830.00 | ¥1,830.00 | ¥1,790.00 | 1.10K |
| 2026-06-23 | ¥1,805.00 | -0.82% | ¥1,808.00 | ¥1,810.00 | ¥1,805.00 | 1.20K |
| 2026-06-22 | ¥1,820.00 | +1.05% | ¥1,818.00 | ¥1,820.00 | ¥1,818.00 | 300 |
| 2026-06-19 | ¥1,801.00 | -1.42% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 100 |
| 2026-06-18 | ¥1,827.00 | +0.50% | ¥1,826.00 | ¥1,827.00 | ¥1,826.00 | 400 |
| 2026-06-17 | ¥1,818.00 | +2.65% | ¥1,765.00 | ¥1,818.00 | ¥1,765.00 | 1.50K |
| 2026-06-16 | ¥1,771.00 | -1.28% | ¥1,794.00 | ¥1,794.00 | ¥1,771.00 | 700 |
| 2026-06-15 | ¥1,794.00 | +0.22% | ¥1,844.00 | ¥1,844.00 | ¥1,794.00 | 1.30K |
| 2026-06-12 | ¥1,790.00 | +0.06% | ¥1,789.00 | ¥1,790.00 | ¥1,789.00 | 800 |
| 2026-06-11 | ¥1,789.00 | -2.56% | ¥1,802.00 | ¥1,802.00 | ¥1,789.00 | 500 |
| 2026-06-10 | ¥1,836.00 | +2.63% | ¥1,867.00 | ¥1,867.00 | ¥1,836.00 | 400 |
| 2026-06-09 | ¥1,789.00 | 0.00% | ¥1,789.00 | ¥1,789.00 | ¥1,789.00 | 0 |
| 2026-06-08 | ¥1,789.00 | 0.00% | ¥1,829.00 | ¥1,829.00 | ¥1,789.00 | 400 |
| 2026-06-05 | ¥1,789.00 | +0.11% | ¥1,787.00 | ¥1,789.00 | ¥1,787.00 | 400 |
| 2026-06-04 | ¥1,787.00 | -0.33% | ¥1,766.00 | ¥1,787.00 | ¥1,766.00 | 700 |
| 2026-06-03 | ¥1,793.00 | -0.11% | ¥1,798.00 | ¥1,878.00 | ¥1,793.00 | 2.20K |
| 2026-06-02 | ¥1,795.00 | -0.66% | ¥1,806.00 | ¥1,810.00 | ¥1,792.00 | 1.00K |
| 2026-06-01 | ¥1,807.00 | -0.11% | ¥1,808.00 | ¥1,824.00 | ¥1,807.00 | 400 |
| 2026-05-29 | ¥1,809.00 | +0.17% | ¥1,846.00 | ¥1,846.00 | ¥1,806.00 | 900 |
| 2026-05-28 | ¥1,806.00 | -3.94% | ¥1,800.00 | ¥1,859.00 | ¥1,800.00 | 3.00K |
| 2026-05-27 | ¥1,880.00 | +1.02% | ¥1,875.00 | ¥1,895.00 | ¥1,863.00 | 1.00K |
| 2026-05-26 | ¥1,861.00 | +0.76% | ¥1,899.00 | ¥1,899.00 | ¥1,861.00 | 800 |
| 2026-05-25 | ¥1,847.00 | +1.09% | ¥1,828.00 | ¥1,847.00 | ¥1,828.00 | 700 |