Kansai Paint Co., Ltd. - 4613.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,415	2,465	2,465	2,465.5	2,400.5	864,400
October 02, 2025	2,412	2,405	2,405	2,421	2,377	710,000
October 01, 2025	2,397	2,402	2,402	2,404	2,377.5	783,200
September 30, 2025	2,402	2,411.5	2,411.5	2,426	2,397.5	678,500
September 29, 2025	2,430	2,411	2,411	2,449.5	2,411	626,500
September 26, 2025	2,489	2,484.5	2,484.5	2,499	2,466	978,000
September 25, 2025	2,500	2,474	2,474	2,500	2,474	872,300
September 24, 2025	2,475	2,473.5	2,473.5	2,485.5	2,453	980,900
September 22, 2025	2,482.5	2,467.5	2,467.5	2,496.5	2,464	416,600
September 19, 2025	2,513.5	2,482.5	2,482.5	2,516	2,476	2.03M
September 18, 2025	2,468	2,496.5	2,496.5	2,500.5	2,464	571,300
September 17, 2025	2,516.5	2,474	2,474	2,522.5	2,474	734,700
September 16, 2025	2,515.5	2,541	2,541	2,543	2,513.5	734,700
September 12, 2025	2,510.5	2,519	2,519	2,529	2,503	541,800
September 11, 2025	2,521	2,516.5	2,516.5	2,524	2,502.5	418,700
September 10, 2025	2,534.5	2,516	2,516	2,545	2,490	863,500
September 09, 2025	2,518.5	2,534.5	2,534.5	2,541.5	2,503	795,700
September 08, 2025	2,512.5	2,518.5	2,518.5	2,521	2,506	516,600
September 05, 2025	2,525	2,512.5	2,512.5	2,533	2,510	498,800
September 04, 2025	2,510	2,525	2,525	2,528.5	2,500	584,600
September 03, 2025	2,500	2,510	2,510	2,531	2,497.5	726,500
September 02, 2025	2,530.5	2,510	2,510	2,538.5	2,507	745,800
September 01, 2025	2,486	2,525	2,525	2,530.5	2,482.5	966,000
August 29, 2025	2,503.5	2,491	2,491	2,515	2,488	540,100
August 28, 2025	2,506	2,500.5	2,500.5	2,511.5	2,481	770,200
August 27, 2025	2,559	2,508.5	2,508.5	2,569.5	2,499.5	848,600
August 26, 2025	2,555	2,557.5	2,557.5	2,584.5	2,539	1.15M
August 25, 2025	2,573	2,563.5	2,563.5	2,582.5	2,544.5	614,500
August 22, 2025	2,565	2,548	2,548	2,567	2,543.5	716,800
August 21, 2025	2,571.5	2,574	2,574	2,602.5	2,566.5	1.38M
August 20, 2025	2,570	2,551.5	2,551.5	2,587	2,536	906,300
August 19, 2025	2,528.5	2,568	2,568	2,577.5	2,517.5	1.08M
August 18, 2025	2,477	2,514	2,513.5	2,525.5	2,473	1.28M
August 15, 2025	2,470	2,470	2,470	2,477.5	2,441.5	890,700
August 14, 2025	2,416.5	2,468	2,468	2,474.5	2,410	1.81M
August 13, 2025	2,395.5	2,415.5	2,415.5	2,417.5	2,352	1.66M
August 12, 2025	2,419.5	2,395.5	2,395.5	2,444	2,376.5	3.44M
August 08, 2025	2,198.5	2,219.5	2,219.5	2,224	2,188.5	912,000
August 07, 2025	2,170	2,189.5	2,189.5	2,194	2,166.5	669,500
August 06, 2025	2,167	2,188.5	2,188.5	2,188.5	2,152	811,500
August 05, 2025	2,166	2,163	2,163	2,187.5	2,159	675,500
August 04, 2025	2,133.5	2,156	2,156	2,160	2,122	974,900
August 01, 2025	2,168	2,160	2,160	2,176.5	2,157	619,000
July 31, 2025	2,160	2,152.5	2,152.5	2,164.5	2,135.5	1.07M
July 30, 2025	2,150	2,147.5	2,147.5	2,166	2,144	766,900
July 29, 2025	2,141.5	2,158.5	2,158.5	2,169	2,124	732,800
July 28, 2025	2,137	2,158	2,158	2,166.5	2,132	792,900
July 25, 2025	2,138.5	2,131.5	2,131.5	2,151	2,109.5	982,000
July 24, 2025	2,108	2,138.5	2,138.5	2,146	2,104.5	879,800
July 23, 2025	2,078	2,104	2,104	2,126	2,073	1.07M
July 22, 2025	2,050.5	2,052	2,052	2,066	2,043.5	550,700
July 18, 2025	2,047.5	2,049	2,049	2,071.5	2,046.5	631,500
July 17, 2025	2,040	2,055.5	2,055.5	2,064.5	2,033.5	418,400
July 16, 2025	2,052	2,049	2,049	2,067	2,040.5	815,200
July 15, 2025	2,045	2,043	2,043	2,069	2,032	687,700
July 14, 2025	2,017	2,040	2,040	2,056.5	2,010	761,900
July 11, 2025	2,025	2,030	2,030	2,039	2,018	872,600
July 10, 2025	2,027	2,004	2,004	2,032	1,998	689,200
July 09, 2025	1,986	2,005.5	2,005.5	2,032	1,978.5	811,900
July 08, 2025	1,951.5	1,977	1,977	1,980	1,950.5	463,400

Kansai Paint Co., Ltd. (4613.T) JPX