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 ¥1,648.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,168.87, while ¥1000 invested 1 year ago would be worth ¥1,290.27. This corresponds to total returns of 64.82%, 16.89%, 29.03%, respectively, with annualized returns of 5.12%, 3.17%, 29.03%.

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
November 11, 2026	2,955	2,986	2,986	2,999.5	2,955	1.18M
November 10, 2026	2,919.5	3,000	3,000	3,004	2,891.5	2.2M
November 09, 2026	2,850.5	2,920.5	2,920.5	2,921.5	2,802	3.39M
November 06, 2026	2,977	3,020	3,020	3,054	2,977	2.21M
November 05, 2026	2,951.5	3,047	3,047	3,066	2,947.5	2.9M
November 04, 2026	2,890	2,919.5	2,919.5	2,931.5	2,878.5	1.33M
November 02, 2026	2,916.5	2,911	2,911	2,930.5	2,900.5	885,500
October 30, 2026	2,908.5	2,907.5	2,907.5	2,947.5	2,889.5	1.41M
October 29, 2026	2,872	2,875.5	2,875.5	2,898	2,872	1.43M
October 28, 2026	2,944.5	2,882.5	2,882.5	2,953.5	2,877	1.17M
October 27, 2026	2,932	2,933.5	2,933.5	2,945	2,907.5	1.15M
October 26, 2026	2,960	2,940	2,940	2,980.5	2,940	1.03M
October 23, 2026	2,985	2,949	2,949	3,000	2,931.5	1.03M
October 22, 2026	2,919	2,943.5	2,943.5	2,952.5	2,918.5	921,800
October 21, 2026	2,909.5	2,903	2,903	2,911	2,874.5	770,800
October 20, 2026	2,913	2,890	2,890	2,941.5	2,878.5	708,000
October 19, 2026	2,963	2,941.5	2,941.5	2,974.5	2,932.5	940,800
October 16, 2026	2,925	2,962.5	2,962.5	2,963	2,919.5	1.04M
October 15, 2026	2,919	2,890	2,890	2,920	2,865.5	739,700
October 14, 2026	2,912	2,901	2,901	2,920	2,899.5	746,000
October 13, 2026	2,900	2,903.5	2,903.5	2,909.5	2,866.5	792,700
October 09, 2026	2,843.5	2,877	2,877	2,880	2,843	865,500
October 08, 2026	2,827	2,839.5	2,839.5	2,851.5	2,790	1.01M
October 07, 2026	2,792	2,830	2,830	2,836	2,790.5	1M
October 06, 2026	2,772.5	2,792	2,792	2,798.5	2,771.5	747,500
October 05, 2026	2,792	2,771.5	2,771.5	2,800	2,764	829,300
October 02, 2026	2,795	2,760.5	2,760.5	2,809	2,757.5	919,500
October 01, 2026	2,792	2,813.5	2,813.5	2,823	2,787.5	731,200
September 30, 2026	2,771	2,823	2,823	2,825.5	2,767	1.07M
September 29, 2026	2,791	2,770	2,770	2,807.5	2,759.5	916,700
September 28, 2026	2,870.5	2,858.5	2,858.5	2,899	2,858.5	867,300
September 25, 2026	2,846.5	2,867	2,867	2,874	2,837	777,800
September 24, 2026	2,852.5	2,851	2,851	2,889	2,851	1.18M
September 18, 2026	2,893	2,836.5	2,836.5	2,920	2,836.5	1.7M
September 17, 2026	2,883	2,896	2,896	2,900	2,873.5	523,200
September 16, 2026	2,868.5	2,868	2,868	2,880.5	2,840.5	585,700
September 15, 2026	2,871	2,859.5	2,859.5	2,883	2,847.5	1.14M
September 11, 2026	2,770	2,812.5	2,812.5	2,823	2,770	1.01M
September 10, 2026	2,792.5	2,802.5	2,802.5	2,816	2,784	714,400
September 09, 2026	2,806	2,797	2,797	2,821.5	2,777.5	1.03M
September 08, 2026	2,801.5	2,808	2,808	2,815.5	2,778.5	1M
September 07, 2026	2,818	2,808	2,808	2,826	2,802	462,400
September 04, 2026	2,800	2,810.5	2,810.5	2,818.5	2,786	615,800
September 03, 2026	2,801	2,817	2,817	2,826.5	2,788.5	608,100
September 02, 2026	2,850	2,801	2,801	2,875.5	2,786.5	880,700
September 01, 2026	2,872.5	2,873	2,873	2,904.5	2,866.5	632,700
August 31, 2026	2,861.5	2,882.5	2,882.5	2,893.5	2,851	590,700
August 28, 2026	2,866.5	2,859	2,859	2,872.5	2,856	413,800
August 27, 2026	2,886.5	2,872.5	2,872.5	2,891	2,860.5	724,400
August 26, 2026	2,900	2,891	2,891	2,916	2,885.5	421,000
August 25, 2026	2,925.5	2,892.5	2,892.5	2,935	2,890	487,200
August 24, 2026	2,920	2,915.5	2,915.5	2,932	2,897.5	486,400
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