kabutan

KANSAI PAINT CO.,LTD.(4613) Historical

4613
TSE Prime
KANSAI PAINT CO.,LTD.
2,354.0
JPY
-13.0
(-0.55%)
Dec 5, 2:32 pm JST
15.21
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
2,353.2
Dec 5, 2:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 21, 2025
2,602.5 JPY
52 Week Low Jun 23, 2025
1,895.0 JPY
Yearly High Aug 21, 2025
2,602.5 JPY
Yearly Low Jun 23, 2025
1,895.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,400 2,403 2,339 2,354 -48 -1.98% 2,161,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,375.0 2,415.0 2,360.0 2,401.5 +55.5 +2.37% 2,588,800
Nov 21, 2025 2,350.0 2,375.0 2,311.0 2,346.0 -4.0 -0.17% 3,569,600
Nov 14, 2025 2,380.0 2,384.5 2,337.5 2,350.0 -58.0 -2.41% 3,572,200
Nov 7, 2025 2,451.0 2,484.0 2,380.5 2,408.0 -66.0 -2.67% 2,930,600
Oct 31, 2025 2,580.0 2,585.0 2,454.5 2,474.0 -89.0 -3.47% 2,596,600
Oct 24, 2025 2,535.0 2,582.5 2,501.0 2,563.0 +50.5 +2.01% 2,450,500
Oct 17, 2025 2,451.5 2,528.5 2,451.5 2,512.5 +46.0 +1.86% 2,416,600
Oct 10, 2025 2,505.0 2,528.5 2,448.0 2,466.5 +1.5 +0.06% 3,995,500
Oct 3, 2025 2,430.0 2,465.5 2,377.0 2,465.0 -19.5 -0.78% 3,662,600
Sep 26, 2025 2,482.5 2,500.0 2,453.0 2,484.5 +2.0 +0.08% 3,247,800
Sep 19, 2025 2,515.5 2,543.0 2,464.0 2,482.5 -36.5 -1.45% 3,893,500
Sep 12, 2025 2,512.5 2,545.0 2,490.0 2,519.0 +6.5 +0.26% 3,136,300
Sep 5, 2025 2,486.0 2,538.5 2,482.5 2,512.5 +21.5 +0.86% 3,521,700
Aug 29, 2025 2,573.0 2,584.5 2,481.0 2,491.0 -57.0 -2.24% 3,923,900
Aug 22, 2025 2,477.0 2,602.5 2,473.0 2,548.0 +78.0 +3.16% 5,361,500
Aug 15, 2025 2,419.5 2,477.5 2,352.0 2,470.0 +250.5 +11.29% 7,795,100
Aug 8, 2025 2,133.5 2,224.0 2,122.0 2,219.5 +59.5 +2.75% 4,043,400
Aug 1, 2025 2,137.0 2,176.5 2,124.0 2,160.0 +28.5 +1.34% 3,978,900
Jul 25, 2025 2,050.5 2,151.0 2,043.5 2,131.5 +82.5 +4.03% 3,477,600
Jul 18, 2025 2,017.0 2,071.5 2,010.0 2,049.0 +19.0 +0.94% 3,492,100