Kansai Paint Co., Ltd. (4613.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Kansai Paint Co., Ltd. (4613.T) 10 years ago, it would be worth ¥1,573.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,250.24, while ¥1000 invested 1 year ago would be worth ¥1,185.77. This corresponds to total returns of 57.32%, 25.02%, 18.58%, respectively, with annualized returns of 4.64%, 4.57%, 18.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |