Tokyo - Delayed Quote JPY

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

2,087.00
+41.00
+(2.00%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,051.002,101.502,051.002,087.002,087.00635,300
May 22, 20252,039.002,058.002,035.502,046.002,046.00480,900
May 21, 20252,059.002,077.502,035.502,065.002,065.00635,200
May 20, 20252,045.002,045.502,018.002,029.502,029.50837,000
May 19, 20252,033.002,059.502,018.002,045.002,045.00722,300
May 16, 20252,064.502,090.502,050.002,078.002,078.00930,500
May 15, 20252,065.002,071.002,044.002,066.002,066.00781,700
May 14, 20252,082.502,135.002,016.002,065.002,065.001,459,800
May 13, 20252,127.002,193.502,088.002,108.002,108.002,375,800
May 12, 20252,172.002,186.002,155.002,177.002,177.00673,800
May 9, 20252,145.002,182.502,129.002,164.002,164.00585,400
May 8, 20252,140.002,160.002,119.002,139.502,139.50631,800
May 7, 20252,191.002,195.002,126.002,140.502,140.50843,400
May 2, 20252,159.002,191.002,152.502,185.502,185.50410,400
May 1, 20252,159.502,193.502,149.002,183.502,183.50519,400
Apr 30, 20252,185.502,191.002,137.502,150.002,150.00746,100
Apr 28, 20252,131.502,178.002,126.502,163.502,163.501,481,900
Apr 25, 20252,153.002,174.502,131.502,131.502,131.50656,600
Apr 24, 20252,132.002,153.002,123.002,131.002,131.00484,000
Apr 23, 20252,168.002,168.002,138.002,145.002,145.00541,200
Apr 22, 20252,137.002,148.002,103.002,122.002,122.00452,700
Apr 21, 20252,175.502,191.502,113.002,131.002,131.00673,300
Apr 18, 20252,168.002,203.502,146.502,192.002,192.00447,000
Apr 17, 20252,123.002,150.002,112.002,150.002,150.00482,500
Apr 16, 20252,125.002,130.002,082.502,113.002,113.00450,700
Apr 15, 20252,114.002,118.002,090.002,117.502,117.50459,200
Apr 14, 20252,107.502,123.002,093.502,093.502,093.50451,800
Apr 11, 20252,076.002,097.002,048.502,096.502,096.50758,400
Apr 10, 20252,105.502,115.002,070.502,102.502,102.50798,800
Apr 9, 20252,017.502,055.001,996.502,014.502,014.501,057,600
Apr 8, 20252,051.002,075.502,030.502,050.002,050.00889,600
Apr 7, 20252,011.002,052.501,986.002,002.002,002.001,817,500
Apr 4, 20252,104.002,131.502,081.002,130.002,130.001,080,500
Apr 3, 20252,084.002,142.502,083.002,134.002,134.00869,900
Apr 2, 20252,187.502,187.502,147.502,155.002,155.00448,100
Apr 1, 20252,156.502,176.002,144.002,150.002,150.00544,900
Mar 31, 20252,138.002,198.502,112.502,135.002,135.00978,500
Mar 28, 2025 28 Dividend
Mar 28, 20252,218.502,220.002,190.502,209.002,209.00528,700
Mar 27, 20252,252.002,270.002,222.002,241.502,213.50632,100
Mar 26, 20252,262.002,262.002,232.002,250.002,221.89549,300
Mar 25, 20252,240.002,249.502,217.502,242.502,214.49369,700
Mar 24, 20252,246.002,246.502,218.002,232.002,204.12464,400
Mar 21, 20252,236.502,270.002,236.502,258.002,229.79582,900
Mar 19, 20252,230.002,264.002,229.502,259.002,230.78417,100
Mar 18, 20252,255.002,261.502,246.502,250.502,222.39335,300
Mar 17, 20252,234.002,265.502,234.002,254.502,226.34347,100
Mar 14, 20252,230.002,242.502,205.502,230.002,202.14923,400
Mar 13, 20252,280.002,284.502,234.502,237.002,209.06838,800
Mar 12, 20252,203.002,263.002,199.002,253.002,224.861,319,500
Mar 11, 20252,224.502,226.002,156.502,185.002,157.711,359,400
Mar 10, 20252,176.502,230.002,164.002,228.502,200.66908,900
Mar 7, 20252,181.002,191.002,163.002,180.002,152.77592,800
Mar 6, 20252,134.502,191.002,126.502,191.002,163.63933,400
Mar 5, 20252,119.002,139.002,114.502,117.502,091.05659,600
Mar 4, 20252,086.002,126.002,078.002,119.002,092.531,258,200
Mar 3, 20252,150.002,170.502,095.502,107.502,081.17898,500
Feb 28, 20252,155.002,171.002,122.002,136.502,109.811,121,500
Feb 27, 20252,217.502,220.502,172.002,180.002,152.77669,500
Feb 26, 20252,220.002,236.502,198.502,229.002,201.16784,500
Feb 25, 20252,193.502,205.502,175.502,198.502,171.04737,400
Feb 21, 20252,213.002,232.002,188.502,194.502,167.091,284,200
Feb 20, 20252,175.502,206.002,173.502,195.502,168.07551,200
Feb 19, 20252,193.502,233.002,178.002,189.502,162.15575,000
Feb 18, 20252,151.002,184.502,148.002,171.502,144.37438,200
Feb 17, 20252,167.002,190.502,151.502,160.002,133.02409,900
Feb 14, 20252,169.502,178.002,148.502,167.002,139.93418,300
Feb 13, 20252,196.502,196.502,156.002,169.002,141.911,161,800
Feb 12, 20252,177.002,177.502,130.502,146.502,119.691,768,300
Feb 10, 20252,100.002,219.502,086.502,184.002,156.723,195,500
Feb 7, 20252,051.502,070.002,049.002,062.502,036.74821,900
Feb 6, 20252,037.002,056.002,027.002,041.002,015.50985,200
Feb 5, 20252,050.002,055.502,011.002,035.502,010.071,271,900
Feb 4, 20252,066.502,115.502,053.502,057.502,031.801,222,700
Feb 3, 20252,075.002,084.002,027.002,040.502,015.011,119,100
Jan 31, 20252,111.002,112.002,099.502,106.502,080.191,015,300
Jan 30, 20252,102.002,115.002,098.502,111.002,084.63532,400
Jan 29, 20252,114.002,129.002,099.002,108.002,081.67490,400
Jan 28, 20252,114.002,124.502,097.502,109.002,082.66478,900
Jan 27, 20252,105.002,122.002,085.002,114.002,087.59484,900
Jan 24, 20252,109.002,116.502,084.502,084.502,058.46411,300
Jan 23, 20252,088.502,108.502,080.502,102.002,075.74545,800
Jan 22, 20252,111.502,127.002,098.002,102.002,075.74467,700
Jan 21, 20252,112.002,123.502,102.502,119.002,092.53400,800
Jan 20, 20252,079.002,120.502,079.002,111.502,085.12568,200
Jan 17, 20252,091.502,105.002,080.502,083.502,057.47865,700
Jan 16, 20252,091.502,099.002,076.502,091.002,064.881,100,200
Jan 15, 20252,121.502,126.502,071.502,079.002,053.031,013,900
Jan 14, 20252,100.002,129.502,088.002,121.502,095.001,150,300
Jan 10, 20252,157.002,165.502,099.002,114.502,088.091,124,900
Jan 9, 20252,186.002,192.502,157.002,163.502,136.47841,900
Jan 8, 20252,240.002,252.502,194.502,197.002,169.561,069,400
Jan 7, 20252,239.002,254.502,226.502,250.002,221.89709,600
Jan 6, 20252,256.002,262.002,218.002,218.002,190.29953,300
Dec 30, 20242,259.002,263.002,246.002,263.002,234.73547,900
Dec 27, 20242,255.002,264.502,241.502,259.502,231.28552,600
Dec 26, 20242,255.002,262.002,238.502,249.002,220.91646,300
Dec 25, 20242,266.502,271.002,231.002,242.002,213.99474,000
Dec 24, 20242,258.002,274.502,240.502,266.502,238.19757,000
Dec 23, 20242,228.002,245.502,210.502,229.002,201.16706,000
Dec 20, 20242,208.502,230.002,201.502,216.502,188.81925,400
Dec 19, 20242,161.502,204.502,161.502,194.002,166.59774,400
Dec 18, 20242,165.002,205.502,165.002,183.002,155.731,146,100
Dec 17, 20242,159.002,192.502,156.502,165.002,137.96969,300
Dec 16, 20242,189.002,199.502,156.002,162.002,134.99778,000
Dec 13, 20242,172.002,209.502,170.002,178.002,150.791,140,900
Dec 12, 20242,181.502,199.002,170.002,187.002,159.681,193,800
Dec 11, 20242,179.502,179.502,160.002,171.502,144.37782,800
Dec 10, 20242,175.002,177.002,153.002,155.002,128.08735,900
Dec 9, 20242,152.002,174.002,139.502,150.002,123.14575,000
Dec 6, 20242,133.502,141.502,129.502,137.002,110.31671,400
Dec 5, 20242,156.002,165.002,106.002,124.002,097.47826,500
Dec 4, 20242,150.502,162.502,139.002,155.502,128.57716,100
Dec 3, 20242,154.002,165.002,146.502,150.502,123.64907,000
Dec 2, 20242,128.002,157.502,127.502,142.502,115.74984,300
Nov 29, 20242,125.002,153.002,125.002,133.502,106.85773,400
Nov 28, 20242,100.002,140.002,100.002,125.002,098.461,511,700
Nov 27, 20242,137.502,161.002,091.502,106.002,079.691,711,200
Nov 26, 20242,143.002,173.502,138.502,154.002,127.091,265,200
Nov 25, 20242,106.502,134.002,099.502,122.002,095.492,910,300
Nov 22, 20242,117.002,135.502,100.502,100.502,074.261,157,300
Nov 21, 20242,107.002,136.002,107.002,123.502,096.971,027,900
Nov 20, 20242,160.002,165.002,113.502,113.502,087.101,036,800
Nov 19, 20242,129.002,172.002,126.002,160.002,133.021,570,500
Nov 18, 20242,113.502,145.002,099.502,134.502,107.841,953,000
Nov 15, 20242,122.002,159.502,113.002,120.002,093.522,287,800
Nov 14, 20242,142.502,144.502,093.502,093.502,067.352,501,200
Nov 13, 20242,197.502,202.002,149.502,156.502,129.562,686,900
Nov 12, 20242,218.002,251.502,191.502,211.502,183.872,459,200
Nov 11, 20242,217.002,278.002,173.002,208.002,180.425,068,900
Nov 8, 20242,425.502,466.002,420.502,425.002,394.711,330,700
Nov 7, 20242,431.002,440.002,393.502,417.002,386.811,454,100
Nov 6, 20242,432.502,466.002,423.502,425.002,394.711,013,800
Nov 5, 20242,452.002,457.502,428.002,428.002,397.67773,200
Nov 1, 20242,457.002,480.002,435.002,435.002,404.58743,100
Oct 31, 20242,486.502,504.502,475.002,500.002,468.77861,200
Oct 30, 20242,479.502,494.502,470.002,470.002,439.151,657,600
Oct 29, 20242,449.002,485.002,434.502,479.502,448.531,008,300
Oct 28, 20242,440.502,479.502,438.502,444.002,413.47840,600
Oct 25, 20242,493.502,496.502,432.002,444.002,413.47592,400
Oct 24, 20242,461.502,479.002,455.502,475.002,444.08614,000
Oct 23, 20242,479.002,505.002,466.502,466.502,435.69499,400
Oct 22, 20242,487.002,491.502,465.502,487.002,455.93586,000
Oct 21, 20242,493.002,496.002,466.002,477.502,446.55653,000
Oct 18, 20242,492.002,506.002,470.002,486.002,454.951,029,300
Oct 17, 20242,523.002,526.002,497.502,507.502,476.18524,200
Oct 16, 20242,505.502,530.502,489.002,506.502,475.19689,400
Oct 15, 20242,495.002,531.002,484.502,530.002,498.401,138,500
Oct 11, 20242,517.502,525.502,488.502,494.002,462.85919,500
Oct 10, 20242,526.502,542.502,508.002,530.002,498.40676,600
Oct 9, 20242,517.002,565.002,500.502,515.002,483.581,125,500
Oct 8, 20242,520.002,532.002,484.002,515.502,484.081,583,900
Oct 7, 20242,557.002,579.502,553.002,569.002,536.91907,400
Oct 4, 20242,500.502,554.002,485.502,540.502,508.761,527,300
Oct 3, 20242,509.002,524.502,486.502,509.002,477.661,316,800
Oct 2, 20242,537.002,546.502,482.002,482.002,451.001,247,600
Oct 1, 20242,549.002,585.502,534.502,570.002,537.901,039,500
Sep 30, 20242,551.002,607.502,540.002,552.002,520.121,547,200
Sep 27, 2024 22 Dividend
Sep 27, 20242,592.502,641.502,570.002,620.502,587.771,758,100
Sep 26, 20242,599.002,655.502,593.502,652.002,597.151,792,700
Sep 25, 20242,550.002,575.002,519.002,573.002,519.781,021,300
Sep 24, 20242,584.002,594.002,558.002,561.002,508.031,265,800
Sep 20, 20242,582.002,598.002,513.002,550.502,497.753,363,200
Sep 19, 20242,599.502,628.002,583.502,595.502,541.821,067,600
Sep 18, 20242,626.502,650.002,563.002,602.002,548.181,276,200
Sep 17, 20242,627.002,648.502,615.502,647.002,592.251,203,500
Sep 13, 20242,642.002,650.002,607.502,614.502,560.421,036,100
Sep 12, 20242,700.002,700.002,612.002,642.502,587.841,289,200
Sep 11, 20242,686.002,693.002,640.002,667.502,612.33946,500
Sep 10, 20242,691.002,714.502,669.502,708.002,651.991,060,000
Sep 9, 20242,599.002,688.002,598.502,679.002,623.591,355,900
Sep 6, 20242,682.502,708.502,659.002,674.502,619.181,383,800
Sep 5, 20242,607.502,669.002,598.502,662.002,606.941,079,400
Sep 4, 20242,639.002,661.002,601.002,618.002,563.851,137,800
Sep 3, 20242,611.502,655.002,611.502,655.002,600.08704,300
Sep 2, 20242,594.002,627.002,594.002,621.002,566.79737,000
Aug 30, 20242,557.502,615.002,555.502,601.502,547.69824,500
Aug 29, 20242,550.002,565.502,524.502,560.002,507.05956,200
Aug 28, 20242,573.502,594.002,556.502,587.502,533.98481,200
Aug 27, 20242,596.002,603.002,563.502,575.002,521.74951,000
Aug 26, 20242,613.002,615.002,578.502,600.002,546.22745,700
Aug 23, 20242,610.002,622.502,597.502,618.502,564.34544,400
Aug 22, 20242,600.002,604.002,581.002,600.002,546.22519,500
Aug 21, 20242,571.002,599.002,565.002,594.502,540.84713,400
Aug 20, 20242,560.002,590.502,554.002,590.502,536.92819,200
Aug 19, 20242,549.002,579.002,514.502,524.002,471.791,008,600
Aug 16, 20242,550.002,576.002,530.002,549.002,496.28998,100
Aug 15, 20242,520.002,537.002,499.002,510.502,458.57901,200
Aug 14, 20242,491.502,545.502,487.502,516.502,464.451,391,200
Aug 13, 20242,460.002,498.002,446.502,496.002,444.371,421,500
Aug 9, 20242,454.502,514.002,433.002,470.002,418.912,622,100
Aug 8, 20242,385.002,456.502,385.002,430.002,379.741,568,200
Aug 7, 20242,341.002,440.002,341.002,393.502,343.991,841,300
Aug 6, 20242,313.502,400.002,303.002,345.002,296.501,797,200
Aug 5, 20242,254.002,303.502,193.502,193.502,148.132,795,900
Aug 2, 20242,406.002,416.502,338.002,345.502,296.991,852,500
Aug 1, 20242,465.502,472.002,435.502,455.002,404.221,334,100
Jul 31, 20242,402.502,486.502,402.002,474.002,422.831,579,900
Jul 30, 20242,430.002,463.502,407.502,426.002,375.821,752,200
Jul 29, 20242,409.502,436.002,403.502,406.002,356.241,080,800
Jul 26, 20242,422.002,430.002,389.002,412.002,362.111,228,000
Jul 25, 20242,378.002,393.502,356.002,378.002,328.811,303,900
Jul 24, 20242,397.002,417.502,373.502,380.502,331.26994,700
Jul 23, 20242,452.002,469.502,414.002,415.002,365.05767,100
Jul 22, 20242,455.002,466.502,430.502,442.002,391.49668,900
Jul 19, 20242,456.502,484.502,452.502,462.002,411.08804,900
Jul 18, 20242,486.002,498.502,454.502,456.002,405.20874,300
Jul 17, 20242,500.502,520.002,497.002,501.002,449.27698,700
Jul 16, 20242,533.502,533.502,481.502,486.002,434.581,223,000
Jul 12, 20242,534.002,552.002,526.002,533.502,481.10807,600
Jul 11, 20242,549.002,570.002,549.002,562.002,509.011,049,900
Jul 10, 20242,529.002,549.002,526.002,541.002,488.44906,600
Jul 9, 20242,522.002,535.502,515.502,529.002,476.69908,200
Jul 8, 20242,520.002,530.502,488.002,507.502,455.641,164,200
Jul 5, 20242,576.002,583.502,528.002,528.002,475.71855,700
Jul 4, 20242,575.002,586.002,566.502,570.502,517.33493,300
Jul 3, 20242,559.502,570.002,548.502,566.002,512.93821,800
Jul 2, 20242,568.502,576.002,548.502,553.002,500.191,036,000
Jul 1, 20242,599.502,605.002,557.502,558.502,505.58939,000
Jun 28, 20242,573.002,608.002,571.002,590.002,536.431,259,700
Jun 27, 20242,533.502,567.002,526.502,556.502,503.621,081,600
Jun 26, 20242,520.502,527.002,504.502,520.002,467.881,194,400
Jun 25, 20242,533.502,545.002,526.502,535.502,483.061,004,700
Jun 24, 20242,533.002,560.502,531.502,532.002,479.631,243,300
Jun 21, 20242,622.002,637.502,537.002,550.502,497.752,656,700
Jun 20, 20242,594.502,594.502,565.502,572.502,519.29763,800
Jun 19, 20242,576.502,615.502,564.002,573.502,520.27795,100
Jun 18, 20242,560.502,614.002,552.502,587.502,533.981,692,700
Jun 17, 20242,622.002,624.502,559.502,563.002,509.991,380,700
Jun 14, 20242,616.502,669.002,613.502,646.502,591.762,541,300
Jun 13, 20242,697.502,705.002,638.002,642.002,587.351,422,300
Jun 12, 20242,737.002,746.502,683.002,697.502,641.711,589,500
Jun 11, 20242,721.002,737.502,690.002,725.502,669.131,896,200
Jun 10, 20242,681.502,749.002,681.502,736.002,679.411,304,000
Jun 7, 20242,649.002,689.502,640.002,687.502,631.911,140,800
Jun 6, 20242,641.502,683.502,611.002,630.502,576.092,556,200
Jun 5, 20242,657.002,683.502,620.002,634.502,580.012,881,000
Jun 4, 20242,673.002,689.002,661.002,670.002,614.772,632,500
Jun 3, 20242,570.002,691.502,567.002,673.002,617.713,677,900
May 31, 20242,535.502,649.502,509.002,620.002,565.8112,060,000
May 30, 20242,289.002,314.502,270.502,302.502,254.881,446,400
May 29, 20242,248.002,298.002,241.002,272.002,225.011,080,900
May 28, 20242,240.002,245.002,226.502,245.002,198.57570,200
May 27, 20242,215.502,236.002,201.002,231.002,184.85648,700
May 24, 20242,217.502,225.002,195.002,214.502,168.70726,800
May 23, 20242,223.002,243.002,206.002,217.502,171.63950,000

Related Tickers

7966.T LINTEC Corporation
2,793.00
+1.23%
 
4109.T Stella Chemifa Corporation
3,680.00
-1.87%
 
301538.SZ SHENZHEN JDD TECH
72.71
+2.38%
 
300067.SZ Shanghai Anoky Group Co., Ltd
5.25
-2.78%
 
300758.SZ Anshan Hifichem Co., Ltd.
15.83
+1.28%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.68
+0.51%
 
3101.T Toyobo Co., Ltd.
875.00
+0.69%
 
603120.SS KENTE CATALYSTS INC
40.79
+3.53%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.44
+0.40%
 
300019.SZ Chengdu Guibao Science & Technology Co.,Ltd.
17.42
-0.46%