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

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 ¥1,562.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,151.71, while ¥1000 invested 1 year ago would be worth ¥1,192. This corresponds to total returns of 56.28%, 15.17%, 19.2%, respectively, with annualized returns of 4.56%, 2.87%, 19.2%.

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
August 21, 2026	2,896.5	2,917.5	2,917.5	2,917.5	2,887.5	594,000
August 20, 2026	2,900	2,899.5	2,899.5	2,904	2,873	695,600
August 19, 2026	2,888	2,854.5	2,854.5	2,896	2,840	704,600
August 18, 2026	2,905.5	2,896.5	2,896.5	2,920.5	2,895	578,000
August 17, 2026	2,957.5	2,924.5	2,924.5	2,957.5	2,908.5	590,000
August 14, 2026	2,940	2,938	2,938	2,968	2,922.5	802,600
August 13, 2026	2,974	2,958.5	2,958.5	2,974	2,918	854,900
August 12, 2026	3,020	2,980.5	2,980.5	3,021	2,958.5	1.11M
August 10, 2026	2,980	3,029	3,029	3,091	2,942.5	2.11M
August 07, 2026	2,916	2,899	2,899	2,977.5	2,899	1.24M
August 06, 2026	2,871.5	2,924.5	2,924.5	2,934	2,871.5	1.09M
August 05, 2026	2,855	2,864.5	2,864.5	2,864.5	2,822.5	1.22M
August 04, 2026	2,848	2,850	2,850	2,854.5	2,815	765,100
August 03, 2026	2,814.5	2,838	2,838	2,846	2,772.5	922,200
July 31, 2026	2,858	2,832	2,832	2,862	2,808	1.89M
July 30, 2026	2,871	2,845.5	2,845.5	2,888.5	2,833	1.23M
July 29, 2026	2,839	2,864	2,864	2,864	2,800.5	1.66M
July 28, 2026	2,746.5	2,794	2,794	2,807	2,743.5	1.52M
July 27, 2026	2,698	2,739	2,739	2,754	2,688.5	1.16M
July 24, 2026	2,664	2,661.5	2,661.5	2,683.5	2,639	619,400
July 23, 2026	2,660	2,701	2,701	2,713.5	2,656.5	572,700
July 22, 2026	2,700	2,673	2,673	2,700	2,663.5	696,700
July 21, 2026	2,713.5	2,680.5	2,680.5	2,718.5	2,677	1.21M
July 17, 2026	2,682	2,666	2,666	2,694.5	2,640	618,700
July 16, 2026	2,675	2,655.5	2,655.5	2,693	2,655.5	478,000
July 15, 2026	2,728	2,679	2,679	2,732	2,673.5	556,400
July 14, 2026	2,662.5	2,686	2,686	2,701.5	2,662.5	685,300
July 13, 2026	2,710	2,661.5	2,661.5	2,713	2,637	687,800
July 10, 2026	2,697	2,675.5	2,675.5	2,718	2,667.5	889,900
July 09, 2026	2,738.5	2,708	2,708	2,768.5	2,692.5	926,000
July 08, 2026	2,790	2,770	2,770	2,802.5	2,770	719,000
July 07, 2026	2,847	2,791	2,791	2,849	2,772.5	1M
July 06, 2026	2,771	2,798.5	2,798.5	2,818	2,758.5	918,000
July 03, 2026	2,700	2,756.5	2,756.5	2,808	2,695	1.29M
July 02, 2026	2,658.5	2,698.5	2,698.5	2,714.5	2,643	944,700
July 01, 2026	2,646	2,642.5	2,642.5	2,688	2,630	1.13M
June 30, 2026	2,676	2,648.5	2,648.5	2,681	2,626	663,200
June 29, 2026	2,630.5	2,670.5	2,670.5	2,673	2,626	1.15M
June 26, 2026	2,650	2,630.5	2,630.5	2,650	2,620.5	829,200
June 25, 2026	2,635.5	2,648	2,648	2,662	2,605	613,800
June 24, 2026	2,585.5	2,594.5	2,594.5	2,605	2,568	616,600
June 23, 2026	2,594.5	2,612	2,612	2,628.5	2,593	775,200
June 22, 2026	2,625	2,608.5	2,608.5	2,627.5	2,600	582,600
June 19, 2026	2,621	2,623	2,623	2,664.5	2,601.5	1.43M
June 18, 2026	2,620	2,597	2,597	2,641.5	2,590	884,600
June 17, 2026	2,600	2,627.5	2,627.5	2,639.5	2,580	1.22M
June 16, 2026	2,575	2,575	2,575	2,595.5	2,560	698,400
June 15, 2026	2,500	2,575	2,575	2,588.5	2,480.5	1.53M
June 12, 2026	2,469.5	2,469	2,469	2,477	2,447	1.08M
June 11, 2026	2,446.5	2,431	2,431	2,466	2,411.5	878,300
June 10, 2026	2,454.5	2,469.5	2,469.5	2,480	2,436	1.04M
June 09, 2026	2,420	2,436	2,436	2,456	2,410	929,600
June 08, 2026	2,366	2,401.5	2,401.5	2,401.5	2,366	607,100
June 05, 2026	2,394.5	2,401.5	2,401.5	2,425	2,381.5	671,500
June 04, 2026	2,408	2,385.5	2,385.5	2,416.5	2,372	556,400
June 03, 2026	2,369.5	2,408	2,408	2,409.5	2,366	779,200
June 02, 2026	2,381	2,367	2,367	2,400	2,354.5	801,600
June 01, 2026	2,427	2,419	2,419	2,431.5	2,389	866,600
May 29, 2026	2,392.5	2,450.5	2,450.5	2,468.5	2,389.5	1.6M
May 28, 2026	2,387	2,406.5	2,406.5	2,406.5	2,366	954,800