Skip to main content
Kansai Paint Co., Ltd. (TYO:4613)
Japan flag Japan · Delayed Price · Currency is JPY
2,359.00
-8.00 (-0.34%)
At close: Dec 5, 2025

Kansai Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,352.002,377.002,348.002,359.002,359.00-0.34%478,400
Dec 4, 20252,344.002,368.502,339.002,367.002,367.000.72%458,000
Dec 3, 20252,350.502,364.002,345.502,350.002,350.00-0.82%542,400
Dec 2, 20252,362.502,369.502,353.502,369.502,369.500.30%391,000
Dec 1, 20252,400.002,403.002,362.502,362.502,362.50-1.62%539,200
Nov 28, 20252,395.002,412.002,383.002,401.502,401.500.69%649,600
Nov 27, 20252,403.502,405.502,367.002,385.002,385.00-0.56%749,800
Nov 26, 20252,400.002,415.002,393.002,398.502,398.501.29%624,000
Nov 25, 20252,375.002,388.002,360.002,368.002,368.000.94%565,400
Nov 21, 20252,332.002,375.002,332.002,346.002,346.00-0.15%1,139,000
Nov 20, 20252,350.002,369.002,328.002,349.502,349.501.10%583,600
Nov 19, 20252,329.002,351.502,311.002,324.002,324.00-0.24%746,500
Nov 18, 20252,353.002,361.002,314.002,329.502,329.50-1.42%601,500
Nov 17, 20252,350.002,369.002,345.002,363.002,363.000.55%499,000
Nov 14, 20252,373.502,373.502,338.502,350.002,350.00-0.86%574,300
Nov 13, 20252,358.002,374.002,341.502,370.502,370.501.04%407,200
Nov 12, 20252,360.502,377.502,338.502,346.002,346.00-1.10%740,200
Nov 11, 20252,344.002,372.002,337.502,372.002,372.001.19%603,900
Nov 10, 20252,380.002,384.502,340.502,344.002,344.00-2.66%1,246,600
Nov 7, 20252,380.502,408.502,380.502,408.002,408.000.88%552,300
Nov 6, 20252,409.502,418.502,387.002,387.002,387.00-0.60%691,600
Nov 5, 20252,442.002,454.002,398.002,401.502,401.50-1.66%969,100
Nov 4, 20252,451.002,484.002,437.502,442.002,442.00-1.29%717,600
Oct 31, 20252,480.502,497.002,467.502,474.002,474.00-0.26%474,000
Oct 30, 20252,477.002,500.002,454.502,480.502,480.50-0.62%658,000
Oct 29, 20252,532.502,539.502,494.002,496.002,496.00-1.09%371,500
Oct 28, 20252,557.002,570.002,523.502,523.502,523.50-2.04%554,700
Oct 27, 20252,580.002,585.002,561.002,576.002,576.000.51%538,400
Oct 24, 20252,558.002,582.502,546.002,563.002,563.000.20%628,000
Oct 23, 20252,537.002,558.002,522.002,558.002,558.001.23%431,800
Oct 22, 20252,518.002,539.002,508.002,527.002,527.000.58%498,500
Oct 21, 20252,536.002,540.002,501.002,512.502,512.50-0.40%467,900
Oct 20, 20252,535.002,547.502,516.502,522.502,522.500.40%424,300
Oct 17, 20252,528.002,528.502,499.502,512.502,512.50-0.16%342,800
Oct 16, 20252,522.502,528.502,514.502,516.502,516.50-0.24%403,700
Oct 15, 20252,498.002,522.502,485.002,522.502,522.501.88%591,300
Oct 14, 20252,451.502,512.502,451.502,476.002,476.000.39%1,078,800
Oct 10, 20252,518.002,525.502,453.002,466.502,466.50-2.34%793,900
Oct 9, 20252,498.002,528.502,484.502,525.502,525.500.94%1,276,400
Oct 8, 20252,474.002,506.502,474.002,502.002,502.001.03%626,300
Oct 7, 20252,494.002,496.002,468.502,476.502,476.50-0.46%492,600
Oct 6, 20252,505.002,505.002,448.002,488.002,488.000.93%806,300
Oct 3, 20252,415.002,465.502,400.502,465.002,465.002.49%864,400
Oct 2, 20252,412.002,421.002,377.002,405.002,405.000.12%710,000
Oct 1, 20252,397.002,404.002,377.502,402.002,402.00-0.39%783,200
Sep 30, 20252,402.002,426.002,397.502,411.502,411.500.02%678,500
Sep 29, 20252,430.002,449.502,411.002,411.002,411.00-2.96%626,500
Sep 26, 20252,489.002,499.002,466.002,484.502,429.500.42%978,000
Sep 25, 20252,500.002,500.002,474.002,474.002,419.230.02%872,300
Sep 24, 20252,475.002,485.502,453.002,473.502,418.740.24%980,900