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

2,387.00

-2.5(-0.10%)

Updated at April 23 03:30PM

Currency In JPY

4613.T Historical Return

If you invested ¥1000 in Kansai Paint Co., Ltd. (4613.T) 10 years ago, it would be worth ¥1,404.44 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥919.79, while ¥1000 invested 1 year ago would be worth ¥1,158.49. This corresponds to total returns of 40.44%, -8.02%, 15.85%, respectively, with annualized returns of 3.45%, -1.66%, 15.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4613.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	2,417.5	2,389.5	2,389.5	2,419.5	2,387	615,400
April 21, 2026	2,435	2,415	2,415	2,448	2,415	716,500
April 20, 2026	2,405	2,421.5	2,421.5	2,426	2,405	855,400
April 17, 2026	2,433.5	2,408.5	2,408.5	2,438	2,401.5	835,800
April 16, 2026	2,445	2,435	2,435	2,457.5	2,435	877,600
April 15, 2026	2,434.5	2,433.5	2,433.5	2,465	2,423	1.03M
April 14, 2026	2,459	2,432	2,432	2,463	2,427.5	1.04M
April 13, 2026	2,474	2,450.5	2,450.5	2,492	2,446	1.11M
April 10, 2026	2,504	2,492	2,492	2,520	2,491	766,500
April 09, 2026	2,561.5	2,500	2,500	2,574.5	2,496.5	1.25M
April 08, 2026	2,505	2,544.5	2,544.5	2,561	2,488	1.97M
April 07, 2026	2,479	2,465.5	2,465.5	2,487.5	2,451	619,900
April 06, 2026	2,486	2,455	2,455	2,490	2,455	869,700
April 03, 2026	2,464	2,490	2,490	2,515	2,464	2.11M
April 02, 2026	2,479	2,463.5	2,463.5	2,508	2,436.5	1.43M
April 01, 2026	2,392	2,455	2,455	2,496	2,364	2.49M
March 31, 2026	2,369	2,343.5	2,343.5	2,381	2,331.5	1.88M
March 30, 2026	2,375.5	2,369	2,369	2,398	2,356	2.01M
March 27, 2026	2,482	2,480.5	2,425.5	2,502.5	2,474	1.38M
March 26, 2026	2,480	2,469.5	2,414.74	2,501.5	2,449	788,500
March 25, 2026	2,450	2,459.5	2,404.97	2,466.5	2,440	1.3M
March 24, 2026	2,431	2,411	2,357.54	2,441	2,394	1.4M
March 23, 2026	2,403.5	2,390	2,337.01	2,420	2,372.5	1.34M
March 19, 2026	2,463	2,420	2,366.34	2,495.5	2,408	2.23M
March 18, 2026	2,495	2,510	2,454.35	2,517.5	2,477.5	995,200
March 17, 2026	2,500	2,476.5	2,421.59	2,523	2,470.5	1.01M
March 16, 2026	2,500	2,476	2,421.1	2,509.5	2,476	1.05M
March 13, 2026	2,491.5	2,501	2,445.55	2,518	2,489	1.1M
March 12, 2026	2,541	2,513.5	2,457.77	2,556.5	2,493.5	1.14M
March 11, 2026	2,583	2,567.5	2,510.57	2,589	2,564	739,400
March 10, 2026	2,582.5	2,581.5	2,512.53	2,587.5	2,552	353,000
March 09, 2026	2,559	2,532.5	2,476.35	2,583.5	2,503	2.01M
March 06, 2026	2,592.5	2,609	2,551.15	2,627.5	2,570.5	986,500
March 05, 2026	2,678	2,622	2,563.86	2,687	2,622	1.37M
March 04, 2026	2,624	2,634.5	2,576.57	2,647	2,587	1.53M
March 03, 2026	2,705.5	2,660	2,601.02	2,721	2,650.5	1.46M
March 02, 2026	2,726.5	2,734	2,673.38	2,743.5	2,705.5	1.65M
February 27, 2026	2,733.5	2,764	2,715.16	2,764	2,713.5	1.55M
February 26, 2026	2,720	2,738.5	2,690.11	2,744.5	2,708.5	1.05M
February 25, 2026	2,750	2,710	2,662.11	2,752.5	2,709.5	919,600
February 24, 2026	2,750	2,765	2,716.14	2,766	2,724	607,800
February 20, 2026	2,730	2,728.5	2,680.29	2,737	2,710.5	583,100
February 19, 2026	2,749.5	2,763	2,714.18	2,772	2,738.5	433,000
February 18, 2026	2,730	2,744.5	2,696	2,748	2,718.5	516,700
February 17, 2026	2,749.5	2,717	2,668.99	2,764	2,704	824,900
February 16, 2026	2,777.5	2,771	2,722.04	2,803	2,708.5	1.01M
February 13, 2026	2,782.5	2,769	2,720.07	2,797.5	2,747.5	1M
February 12, 2026	2,725	2,783	2,733.82	2,788.5	2,720	1.91M
February 10, 2026	2,704	2,728.5	2,680.29	2,738	2,641	2.34M
February 09, 2026	2,650	2,611	2,564.86	2,663.5	2,579	1.5M
February 06, 2026	2,575.5	2,633.5	2,586.97	2,663	2,571.5	1.7M
February 05, 2026	2,583	2,579.5	2,533.92	2,594	2,566.5	837,100
February 04, 2026	2,532	2,553	2,507.89	2,564	2,506.5	888,700
February 03, 2026	2,490	2,517	2,472.52	2,536.5	2,485.5	815,600
February 02, 2026	2,489	2,467.5	2,423.9	2,503.5	2,463	907,600
January 30, 2026	2,467	2,466.5	2,422.92	2,485	2,438.5	1.58M
January 29, 2026	2,463	2,437	2,393.94	2,473	2,424.5	1.01M
January 28, 2026	2,532.5	2,464.5	2,420.95	2,546.5	2,463	1.24M
January 27, 2026	2,546	2,557	2,511.82	2,559.5	2,540.5	618,900
January 26, 2026	2,555	2,550	2,504.94	2,564	2,543	667,500