Isamu Paint Co., Ltd. 4624
TSE · Japan · Process Industries
¥3,905.00-45.00 (-1.14%)
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 | ¥3,905.00 | -1.14% | ¥3,905.00 | ¥3,905.00 | ¥3,905.00 | 100 |
| 2026-10-01 | ¥3,950.00 | -0.50% | ¥3,945.00 | ¥3,950.00 | ¥3,945.00 | 200 |
| 2026-09-30 | ¥3,970.00 | -0.75% | ¥3,970.00 | ¥3,970.00 | ¥3,970.00 | 100 |
| 2026-09-29 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 |
| 200 |
| 2026-09-28 | ¥4,000.00 | -1.36% | ¥4,025.00 | ¥4,025.00 | ¥4,000.00 | 800 |
| 2026-09-25 | ¥4,055.00 | -0.12% | ¥4,060.00 | ¥4,060.00 | ¥4,055.00 | 400 |
| 2026-09-24 | ¥4,060.00 | +2.01% | ¥4,000.00 | ¥4,060.00 | ¥4,000.00 | 1.30K |
| 2026-09-18 | ¥3,980.00 | +0.13% | ¥3,990.00 | ¥3,990.00 | ¥3,975.00 | 900 |
| 2026-09-17 | ¥3,975.00 | +1.40% | ¥3,920.00 | ¥3,975.00 | ¥3,920.00 | 300 |
| 2026-09-16 | ¥3,920.00 | -0.51% | ¥3,950.00 | ¥3,950.00 | ¥3,845.00 | 2.20K |
| 2026-09-15 | ¥3,940.00 | -1.75% | ¥4,010.00 | ¥4,010.00 | ¥3,940.00 | 300 |
| 2026-09-14 | ¥4,010.00 | -0.87% | ¥4,050.00 | ¥4,070.00 | ¥4,000.00 | 1.30K |
| 2026-09-11 | ¥4,045.00 | +1.13% | ¥4,050.00 | ¥4,060.00 | ¥4,000.00 | 2.40K |
| 2026-09-10 | ¥4,000.00 | +1.01% | ¥3,960.00 | ¥4,085.00 | ¥3,945.00 | 3.30K |
| 2026-09-09 | ¥3,960.00 | -1.00% | ¥3,960.00 | ¥3,960.00 | ¥3,960.00 | 800 |
| 2026-09-08 | ¥4,000.00 | -2.44% | ¥4,050.00 | ¥4,050.00 | ¥4,000.00 | 1.50K |
| 2026-09-07 | ¥4,100.00 | -0.49% | ¥4,170.00 | ¥4,170.00 | ¥4,055.00 | 1.70K |
| 2026-09-04 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,100.00 | 1.90K |
| 2026-09-03 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,120.00 | 100 |
| 2026-09-02 | ¥4,120.00 | -0.24% | ¥4,115.00 | ¥4,120.00 | ¥4,115.00 | 900 |
| 2026-09-01 | ¥4,130.00 | +0.61% | ¥4,130.00 | ¥4,130.00 | ¥4,130.00 | 300 |
| 2026-08-31 | ¥4,105.00 | 0.00% | ¥4,105.00 | ¥4,105.00 | ¥4,105.00 | 100 |
| 2026-08-28 | ¥4,105.00 | 0.00% | ¥4,105.00 | ¥4,105.00 | ¥4,080.00 | 1.50K |
| 2026-08-27 | ¥4,105.00 | +0.49% | ¥4,085.00 | ¥4,155.00 | ¥4,085.00 | 2.20K |
| 2026-08-26 | ¥4,085.00 | +1.11% | ¥4,040.00 | ¥4,090.00 | ¥4,040.00 | 2.20K |
| 2026-08-25 | ¥4,040.00 | -0.86% | ¥4,075.00 | ¥4,080.00 | ¥4,000.00 | 2.90K |
| 2026-08-24 | ¥4,075.00 | +3.30% | ¥4,015.00 | ¥4,075.00 | ¥3,970.00 | 14.80K |
| 2026-08-21 | ¥3,945.00 | +2.47% | ¥3,850.00 | ¥3,945.00 | ¥3,850.00 | 2.40K |
| 2026-08-20 | ¥3,850.00 | +2.26% | ¥3,780.00 | ¥3,850.00 | ¥3,780.00 | 600 |
| 2026-08-19 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,765.00 | ¥3,765.00 | 400 |
| 2026-08-18 | ¥3,765.00 | -0.79% | ¥3,800.00 | ¥3,800.00 | ¥3,765.00 | 1.20K |
| 2026-08-17 | ¥3,795.00 | 0.00% | ¥3,795.00 | ¥3,795.00 | ¥3,795.00 | 800 |
| 2026-08-14 | ¥3,795.00 | +0.66% | ¥3,780.00 | ¥3,795.00 | ¥3,780.00 | 300 |
| 2026-08-13 | ¥3,770.00 | -0.26% | ¥3,780.00 | ¥3,780.00 | ¥3,770.00 | 300 |
| 2026-08-12 | ¥3,780.00 | +0.27% | ¥3,765.00 | ¥3,780.00 | ¥3,765.00 | 400 |
| 2026-08-10 | ¥3,770.00 | -2.33% | ¥3,850.00 | ¥3,850.00 | ¥3,765.00 | 1.10K |
| 2026-08-07 | ¥3,860.00 | +0.39% | ¥3,860.00 | ¥3,860.00 | ¥3,860.00 | 200 |
| 2026-08-06 | ¥3,845.00 | +2.53% | ¥3,760.00 | ¥3,845.00 | ¥3,760.00 | 1.10K |
| 2026-08-05 | ¥3,750.00 | +3.45% | ¥3,650.00 | ¥3,840.00 | ¥3,575.00 | 8.20K |
| 2026-08-04 | ¥3,625.00 | +0.83% | ¥3,615.00 | ¥3,625.00 | ¥3,595.00 | 700 |
| 2026-08-03 | ¥3,595.00 | 0.00% | ¥3,595.00 | ¥3,595.00 | ¥3,595.00 | 400 |
| 2026-07-31 | ¥3,595.00 | +0.70% | ¥3,575.00 | ¥3,595.00 | ¥3,575.00 | 300 |
| 2026-07-30 | ¥3,570.00 | +0.85% | ¥3,560.00 | ¥3,585.00 | ¥3,560.00 | 800 |
| 2026-07-29 | ¥3,540.00 | +0.57% | ¥3,545.00 | ¥3,545.00 | ¥3,540.00 | 500 |
| 2026-07-28 | ¥3,520.00 | -0.42% | ¥3,505.00 | ¥3,520.00 | ¥3,505.00 | 200 |
| 2026-07-27 | ¥3,535.00 | -0.28% | ¥3,545.00 | ¥3,545.00 | ¥3,535.00 | 300 |
| 2026-07-24 | ¥3,545.00 | +0.57% | ¥3,540.00 | ¥3,545.00 | ¥3,540.00 | 500 |
| 2026-07-23 | ¥3,525.00 | +1.15% | ¥3,500.00 | ¥3,525.00 | ¥3,460.00 | 1.20K |
| 2026-07-22 | ¥3,485.00 | 0.00% | ¥3,485.00 | ¥3,485.00 | ¥3,485.00 | 100 |
| 2026-07-21 | ¥3,485.00 | +1.46% | ¥3,450.00 | ¥3,485.00 | ¥3,450.00 | 500 |
| 2026-07-17 | ¥3,435.00 | -0.72% | ¥3,460.00 | ¥3,460.00 | ¥3,420.00 | 3.10K |
| 2026-07-16 | ¥3,460.00 | +0.29% | ¥3,445.00 | ¥3,505.00 | ¥3,445.00 | 1.60K |
| 2026-07-15 | ¥3,450.00 | -0.29% | ¥3,460.00 | ¥3,475.00 | ¥3,450.00 | 5.60K |
| 2026-07-14 | ¥3,460.00 | +0.58% | ¥3,440.00 | ¥3,460.00 | ¥3,440.00 | 600 |
| 2026-07-13 | ¥3,440.00 | -0.15% | ¥3,450.00 | ¥3,465.00 | ¥3,440.00 | 800 |
| 2026-07-10 | ¥3,445.00 | -0.58% | ¥3,490.00 | ¥3,490.00 | ¥3,440.00 | 1.10K |
| 2026-07-09 | ¥3,465.00 | +0.29% | ¥3,440.00 | ¥3,465.00 | ¥3,440.00 | 500 |
| 2026-07-08 | ¥3,455.00 | +0.44% | ¥3,440.00 | ¥3,480.00 | ¥3,440.00 | 400 |
| 2026-07-07 | ¥3,440.00 | +0.73% | ¥3,440.00 | ¥3,460.00 | ¥3,415.00 | 3.00K |
| 2026-07-06 | ¥3,415.00 | +0.15% | ¥3,410.00 | ¥3,415.00 | ¥3,410.00 | 600 |
| 2026-07-03 | ¥3,410.00 | -0.15% | ¥3,405.00 | ¥3,410.00 | ¥3,345.00 | 2.20K |
| 2026-07-02 | ¥3,415.00 | +1.19% | ¥3,405.00 | ¥3,415.00 | ¥3,405.00 | 800 |
| 2026-07-01 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 0 |
| 2026-06-30 | ¥3,375.00 | -0.44% | ¥3,385.00 | ¥3,440.00 | ¥3,375.00 | 1.80K |
| 2026-06-29 | ¥3,390.00 | -0.15% | ¥3,375.00 | ¥3,390.00 | ¥3,370.00 | 600 |
| 2026-06-26 | ¥3,395.00 | -0.44% | ¥3,405.00 | ¥3,405.00 | ¥3,395.00 | 200 |
| 2026-06-25 | ¥3,410.00 | +0.59% | ¥3,415.00 | ¥3,415.00 | ¥3,405.00 | 500 |
| 2026-06-24 | ¥3,390.00 | 0.00% | ¥3,390.00 | ¥3,400.00 | ¥3,375.00 | 2.00K |
| 2026-06-23 | ¥3,390.00 | -0.44% | ¥3,405.00 | ¥3,405.00 | ¥3,380.00 | 1.00K |
| 2026-06-22 | ¥3,405.00 | -0.44% | ¥3,465.00 | ¥3,465.00 | ¥3,380.00 | 2.50K |
| 2026-06-19 | ¥3,420.00 | -0.29% | ¥3,430.00 | ¥3,430.00 | ¥3,420.00 | 500 |
| 2026-06-18 | ¥3,430.00 | -0.58% | ¥3,450.00 | ¥3,470.00 | ¥3,410.00 | 1.70K |
| 2026-06-17 | ¥3,450.00 | +0.15% | ¥3,445.00 | ¥3,450.00 | ¥3,405.00 | 2.90K |
| 2026-06-16 | ¥3,445.00 | -3.37% | ¥3,540.00 | ¥3,540.00 | ¥3,445.00 | 5.00K |
| 2026-06-15 | ¥3,565.00 | +1.42% | ¥3,530.00 | ¥3,565.00 | ¥3,515.00 | 1.50K |
| 2026-06-12 | ¥3,515.00 | -0.99% | ¥3,550.00 | ¥3,555.00 | ¥3,515.00 | 1.60K |
| 2026-06-11 | ¥3,550.00 | 0.00% | ¥3,555.00 | ¥3,575.00 | ¥3,550.00 | 1.10K |
| 2026-06-10 | ¥3,550.00 | -1.66% | ¥3,605.00 | ¥3,605.00 | ¥3,550.00 | 1.10K |
| 2026-06-09 | ¥3,610.00 | -1.10% | ¥3,605.00 | ¥3,610.00 | ¥3,605.00 | 200 |
| 2026-06-08 | ¥3,650.00 | -0.41% | ¥3,650.00 | ¥3,650.00 | ¥3,650.00 | 100 |
| 2026-06-05 | ¥3,665.00 | +1.95% | ¥3,665.00 | ¥3,665.00 | ¥3,665.00 | 200 |
| 2026-06-04 | ¥3,595.00 | -0.42% | ¥3,590.00 | ¥3,595.00 | ¥3,590.00 | 200 |
| 2026-06-03 | ¥3,610.00 | +0.56% | ¥3,590.00 | ¥3,615.00 | ¥3,590.00 | 500 |
| 2026-06-02 | ¥3,590.00 | +0.28% | ¥3,605.00 | ¥3,605.00 | ¥3,590.00 | 700 |
| 2026-06-01 | ¥3,580.00 | -4.28% | ¥3,740.00 | ¥3,740.00 | ¥3,580.00 | 2.00K |
| 2026-05-29 | ¥3,740.00 | +0.94% | ¥3,680.00 | ¥3,740.00 | ¥3,680.00 | 900 |
| 2026-05-28 | ¥3,705.00 | -0.94% | ¥3,730.00 | ¥3,730.00 | ¥3,705.00 | 400 |
| 2026-05-27 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,740.00 | ¥3,740.00 | 200 |
| 2026-05-26 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,740.00 | ¥3,740.00 | 500 |
| 2026-05-25 | ¥3,740.00 | -0.13% | ¥3,730.00 | ¥3,740.00 | ¥3,730.00 | 900 |