Comparing Back to the side-by-side chart ↗
KANSAI PAINT CO.,LTD.（4613.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2925.00 | 2963.00 | 2919.50 | 2962.50 | +2.51% | 1,041,300 |
| 2026-10-15 | 2919.00 | 2920.00 | 2865.50 | 2890.00 | -0.38% | 739,700 |
| 2026-10-14 | 2912.00 | 2920.00 | 2899.50 | 2901.00 | -0.09% | 746,000 |
| 2026-10-13 | 2900.00 | 2909.50 | 2866.50 | 2903.50 | +0.92% | 792,700 |
| 2026-10-09 | 2843.50 | 2880.00 | 2843.00 | 2877.00 | +1.32% | 865,500 |
| 2026-10-08 | 2827.00 | 2851.50 | 2790.00 | 2839.50 | +0.34% | 1,011,800 |
| 2026-10-07 | 2792.00 | 2836.00 | 2790.50 | 2830.00 | +1.36% | 1,001,100 |
| 2026-10-06 | 2772.50 | 2798.50 | 2771.50 | 2792.00 | +0.74% | 747,500 |
| 2026-10-05 | 2792.00 | 2800.00 | 2764.00 | 2771.50 | +0.40% | 829,300 |
| 2026-10-02 | 2795.00 | 2809.00 | 2757.50 | 2760.50 | -1.88% | 919,500 |
| 2026-10-01 | 2792.00 | 2823.00 | 2787.50 | 2813.50 | -0.34% | 731,200 |
| 2026-09-30 | 2771.00 | 2825.50 | 2767.00 | 2823.00 | +1.91% | 1,070,900 |
| 2026-09-29 | 2791.00 | 2807.50 | 2759.50 | 2770.00 | -3.10% | 916,700 |
| 2026-09-28 | 2870.50 | 2899.00 | 2858.50 | 2858.50 | -0.30% | 867,300 |
| 2026-09-25 | 2846.50 | 2874.00 | 2837.00 | 2867.00 | +0.56% | 777,800 |
| 2026-09-24 | 2852.50 | 2889.00 | 2851.00 | 2851.00 | +0.51% | 1,177,800 |
| 2026-09-18 | 2893.00 | 2920.00 | 2836.50 | 2836.50 | -2.05% | 1,697,200 |
| 2026-09-17 | 2883.00 | 2900.00 | 2873.50 | 2896.00 | +0.98% | 523,200 |
| 2026-09-16 | 2868.50 | 2880.50 | 2840.50 | 2868.00 | +0.30% | 585,700 |
| 2026-09-15 | 2871.00 | 2883.00 | 2847.50 | 2859.50 | -0.33% | 1,136,200 |
| 2026-09-14 | 2862.50 | 2880.00 | 2855.00 | 2869.00 | +2.01% | 1,154,700 |
| 2026-09-11 | 2770.00 | 2823.00 | 2770.00 | 2812.50 | +0.36% | 1,007,800 |
| 2026-09-10 | 2792.50 | 2816.00 | 2784.00 | 2802.50 | +0.20% | 714,400 |
| 2026-09-09 | 2806.00 | 2821.50 | 2777.50 | 2797.00 | -0.39% | 1,028,000 |
| 2026-09-08 | 2801.50 | 2815.50 | 2778.50 | 2808.00 | +0.00% | 1,004,100 |
| 2026-09-07 | 2818.00 | 2826.00 | 2802.00 | 2808.00 | -0.09% | 462,400 |
| 2026-09-04 | 2800.00 | 2818.50 | 2786.00 | 2810.50 | -0.23% | 615,800 |
| 2026-09-03 | 2801.00 | 2826.50 | 2788.50 | 2817.00 | +0.57% | 608,100 |
| 2026-09-02 | 2850.00 | 2875.50 | 2786.50 | 2801.00 | -2.51% | 880,700 |
| 2026-09-01 | 2872.50 | 2904.50 | 2866.50 | 2873.00 | -0.33% | 632,700 |
| 2026-08-31 | 2861.50 | 2893.50 | 2851.00 | 2882.50 | +0.82% | 590,700 |
| 2026-08-28 | 2866.50 | 2872.50 | 2856.00 | 2859.00 | -0.47% | 413,800 |
| 2026-08-27 | 2886.50 | 2891.00 | 2860.50 | 2872.50 | -0.64% | 724,400 |
| 2026-08-26 | 2900.00 | 2916.00 | 2885.50 | 2891.00 | -0.05% | 421,000 |
| 2026-08-25 | 2925.50 | 2935.00 | 2890.00 | 2892.50 | -0.79% | 487,200 |
| 2026-08-24 | 2920.00 | 2932.00 | 2897.50 | 2915.50 | -0.07% | 486,400 |
| 2026-08-21 | 2896.50 | 2917.50 | 2887.50 | 2917.50 | +0.62% | 594,000 |
| 2026-08-20 | 2900.00 | 2904.00 | 2873.00 | 2899.50 | +1.58% | 695,600 |
| 2026-08-19 | 2888.00 | 2896.00 | 2840.00 | 2854.50 | -1.45% | 704,600 |
| 2026-08-18 | 2905.50 | 2920.50 | 2895.00 | 2896.50 | -0.96% | 578,000 |
| 2026-08-17 | 2957.50 | 2957.50 | 2908.50 | 2924.50 | -0.46% | 590,000 |
| 2026-08-14 | 2940.00 | 2968.00 | 2922.50 | 2938.00 | -0.69% | 802,600 |
| 2026-08-13 | 2974.00 | 2974.00 | 2918.00 | 2958.50 | -0.74% | 854,900 |
| 2026-08-12 | 3020.00 | 3021.00 | 2958.50 | 2980.50 | -1.60% | 1,114,200 |
| 2026-08-10 | 2980.00 | 3091.00 | 2942.50 | 3029.00 | +4.48% | 2,109,200 |
| 2026-08-07 | 2916.00 | 2977.50 | 2899.00 | 2899.00 | -0.87% | 1,242,300 |
| 2026-08-06 | 2871.50 | 2934.00 | 2871.50 | 2924.50 | +2.09% | 1,093,700 |
| 2026-08-05 | 2855.00 | 2864.50 | 2822.50 | 2864.50 | +0.51% | 1,218,700 |
| 2026-08-04 | 2848.00 | 2854.50 | 2815.00 | 2850.00 | +0.42% | 765,100 |
| 2026-08-03 | 2814.50 | 2846.00 | 2772.50 | 2838.00 | +0.21% | 922,200 |
| 2026-07-31 | 2858.00 | 2862.00 | 2808.00 | 2832.00 | -0.47% | 1,893,300 |
| 2026-07-30 | 2871.00 | 2888.50 | 2833.00 | 2845.50 | -0.65% | 1,227,300 |
| 2026-07-29 | 2839.00 | 2864.00 | 2800.50 | 2864.00 | +2.51% | 1,662,200 |
| 2026-07-28 | 2746.50 | 2807.00 | 2743.50 | 2794.00 | +2.01% | 1,521,000 |
| 2026-07-27 | 2698.00 | 2754.00 | 2688.50 | 2739.00 | +2.91% | 1,156,700 |
| 2026-07-24 | 2664.00 | 2683.50 | 2639.00 | 2661.50 | -1.46% | 619,400 |
| 2026-07-23 | 2660.00 | 2713.50 | 2656.50 | 2701.00 | +1.05% | 572,700 |
| 2026-07-22 | 2700.00 | 2700.00 | 2663.50 | 2673.00 | -0.28% | 696,700 |
| 2026-07-21 | 2713.50 | 2718.50 | 2677.00 | 2680.50 | +0.54% | 1,206,800 |
| 2026-07-17 | 2682.00 | 2694.50 | 2640.00 | 2666.00 | +0.40% | 618,700 |
| 2026-07-16 | 2675.00 | 2693.00 | 2655.50 | 2655.50 | -0.88% | 478,000 |
| 2026-07-15 | 2728.00 | 2732.00 | 2673.50 | 2679.00 | -0.26% | 556,400 |
| 2026-07-14 | 2662.50 | 2701.50 | 2662.50 | 2686.00 | +0.92% | 685,300 |
| 2026-07-13 | 2710.00 | 2713.00 | 2637.00 | 2661.50 | -0.52% | 687,800 |
| 2026-07-10 | 2697.00 | 2718.00 | 2667.50 | 2675.50 | -1.20% | 889,900 |
| 2026-07-09 | 2738.50 | 2768.50 | 2692.50 | 2708.00 | -2.24% | 926,000 |
| 2026-07-08 | 2790.00 | 2802.50 | 2770.00 | 2770.00 | -0.75% | 719,000 |
| 2026-07-07 | 2847.00 | 2849.00 | 2772.50 | 2791.00 | -0.27% | 1,000,500 |
| 2026-07-06 | 2771.00 | 2818.00 | 2758.50 | 2798.50 | +1.52% | 918,000 |
| 2026-07-03 | 2700.00 | 2808.00 | 2695.00 | 2756.50 | +2.15% | 1,293,000 |
| 2026-07-02 | 2658.50 | 2714.50 | 2643.00 | 2698.50 | +2.12% | 944,700 |
| 2026-07-01 | 2646.00 | 2688.00 | 2630.00 | 2642.50 | -0.23% | 1,125,700 |
| 2026-06-30 | 2676.00 | 2681.00 | 2626.00 | 2648.50 | -0.82% | 663,200 |
| 2026-06-29 | 2630.50 | 2673.00 | 2626.00 | 2670.50 | +1.52% | 1,148,500 |
| 2026-06-26 | 2650.00 | 2650.00 | 2620.50 | 2630.50 | -0.66% | 829,200 |
| 2026-06-25 | 2635.50 | 2662.00 | 2605.00 | 2648.00 | +2.06% | 613,800 |
| 2026-06-24 | 2585.50 | 2605.00 | 2568.00 | 2594.50 | -0.67% | 616,600 |
| 2026-06-23 | 2594.50 | 2628.50 | 2593.00 | 2612.00 | +0.13% | 775,200 |
| 2026-06-22 | 2625.00 | 2627.50 | 2600.00 | 2608.50 | -0.55% | 582,600 |
| 2026-06-19 | 2621.00 | 2664.50 | 2601.50 | 2623.00 | +1.00% | 1,434,900 |
| 2026-06-18 | 2620.00 | 2641.50 | 2590.00 | 2597.00 | -1.16% | 884,600 |
| 2026-06-17 | 2600.00 | 2639.50 | 2580.00 | 2627.50 | +2.04% | 1,218,700 |
| 2026-06-16 | 2575.00 | 2595.50 | 2560.00 | 2575.00 | +0.00% | 698,400 |
| 2026-06-15 | 2500.00 | 2588.50 | 2480.50 | 2575.00 | +4.29% | 1,530,300 |
| 2026-06-12 | 2469.50 | 2477.00 | 2447.00 | 2469.00 | +1.56% | 1,084,200 |
| 2026-06-11 | 2446.50 | 2466.00 | 2411.50 | 2431.00 | -1.56% | 878,300 |
| 2026-06-10 | 2454.50 | 2480.00 | 2436.00 | 2469.50 | +1.38% | 1,043,200 |
| 2026-06-09 | 2420.00 | 2456.00 | 2410.00 | 2436.00 | +1.44% | 929,600 |
| 2026-06-08 | 2366.00 | 2401.50 | 2366.00 | 2401.50 | +0.00% | 607,100 |
| 2026-06-05 | 2394.50 | 2425.00 | 2381.50 | 2401.50 | +0.67% | 671,500 |
| 2026-06-04 | 2408.00 | 2416.50 | 2372.00 | 2385.50 | -0.93% | 556,400 |
| 2026-06-03 | 2369.50 | 2409.50 | 2366.00 | 2408.00 | +1.73% | 779,200 |
| 2026-06-02 | 2381.00 | 2400.00 | 2354.50 | 2367.00 | -2.15% | 801,600 |
| 2026-06-01 | 2427.00 | 2431.50 | 2389.00 | 2419.00 | -1.29% | 866,600 |
| 2026-05-29 | 2392.50 | 2468.50 | 2389.50 | 2450.50 | +1.83% | 1,598,200 |
| 2026-05-28 | 2387.00 | 2406.50 | 2366.00 | 2406.50 | +1.71% | 954,800 |
| 2026-05-27 | 2384.00 | 2412.50 | 2343.00 | 2366.00 | -0.61% | 803,700 |
| 2026-05-26 | 2378.00 | 2408.00 | 2361.00 | 2380.50 | +0.51% | 716,200 |
| 2026-05-25 | 2354.50 | 2383.00 | 2351.00 | 2368.50 | +1.35% | 799,200 |
| 2026-05-22 | 2339.00 | 2348.00 | 2325.00 | 2337.00 | -0.19% | 640,800 |
| 2026-05-21 | 2345.00 | 2385.50 | 2340.00 | 2341.50 | +1.39% | 1,141,200 |
| 2026-05-20 | 2300.00 | 2309.50 | 2285.00 | 2309.50 | +0.33% | 914,300 |
| 2026-05-19 | 2309.50 | 2312.50 | 2287.50 | 2302.00 | +0.09% | 1,011,500 |
| 2026-05-18 | 2295.00 | 2301.50 | 2268.50 | 2300.00 | +0.00% | 1,299,800 |
| 2026-05-15 | 2260.00 | 2300.00 | 2249.50 | 2300.00 | +1.77% | 1,428,000 |
| 2026-05-14 | 2289.00 | 2303.50 | 2260.00 | 2260.00 | -0.66% | 1,373,300 |
| 2026-05-13 | 2274.50 | 2292.50 | 2238.50 | 2275.00 | +2.11% | 1,632,500 |
| 2026-05-12 | 2350.00 | 2354.00 | 2224.50 | 2228.00 | -5.83% | 3,455,500 |
| 2026-05-11 | 2350.00 | 2384.00 | 2341.50 | 2366.00 | +0.94% | 1,738,800 |
| 2026-05-08 | 2364.00 | 2369.50 | 2324.00 | 2344.00 | -0.85% | 1,377,000 |
| 2026-05-07 | 2336.50 | 2380.50 | 2336.50 | 2364.00 | +1.55% | 1,972,500 |
| 2026-05-01 | 2325.00 | 2341.00 | 2316.00 | 2328.00 | -0.62% | 778,700 |
| 2026-04-30 | 2350.00 | 2358.00 | 2329.50 | 2342.50 | -1.39% | 1,244,400 |
| 2026-04-28 | 2385.00 | 2392.50 | 2371.00 | 2375.50 | -0.36% | 548,100 |
| 2026-04-27 | 2386.00 | 2401.00 | 2380.00 | 2384.00 | +0.36% | 646,500 |
| 2026-04-24 | 2406.50 | 2409.00 | 2367.00 | 2375.50 | -0.48% | 857,500 |
| 2026-04-23 | 2389.00 | 2392.50 | 2366.50 | 2387.00 | -0.10% | 772,300 |
| 2026-04-22 | 2417.50 | 2419.50 | 2387.00 | 2389.50 | -1.06% | 615,400 |
| 2026-04-21 | 2435.00 | 2448.00 | 2415.00 | 2415.00 | -0.27% | 716,500 |
| 2026-04-20 | 2405.00 | 2426.00 | 2405.00 | 2421.50 | +0.54% | 855,400 |
| 2026-04-17 | 2433.50 | 2438.00 | 2401.50 | 2408.50 | -1.09% | 835,800 |
| 2026-04-16 | 2445.00 | 2457.50 | 2435.00 | 2435.00 | +0.06% | 877,600 |
| 2026-04-15 | 2434.50 | 2465.00 | 2423.00 | 2433.50 | +0.06% | 1,031,500 |
| 2026-04-14 | 2459.00 | 2463.00 | 2427.50 | 2432.00 | -0.75% | 1,035,700 |
| 2026-04-13 | 2474.00 | 2492.00 | 2446.00 | 2450.50 | -1.67% | 1,111,900 |
| 2026-04-10 | 2504.00 | 2520.00 | 2491.00 | 2492.00 | -0.32% | 766,500 |
| 2026-04-09 | 2561.50 | 2574.50 | 2496.50 | 2500.00 | -1.75% | 1,252,300 |
| 2026-04-08 | 2505.00 | 2561.00 | 2488.00 | 2544.50 | +3.20% | 1,968,400 |
| 2026-04-07 | 2479.00 | 2487.50 | 2451.00 | 2465.50 | +0.43% | 619,900 |
| 2026-04-06 | 2486.00 | 2490.00 | 2455.00 | 2455.00 | -1.41% | 869,700 |
| 2026-04-03 | 2464.00 | 2515.00 | 2464.00 | 2490.00 | +1.08% | 2,111,800 |
| 2026-04-02 | 2479.00 | 2508.00 | 2436.50 | 2463.50 | +0.35% | 1,429,600 |
| 2026-04-01 | 2392.00 | 2496.00 | 2364.00 | 2455.00 | +4.76% | 2,491,100 |
| 2026-03-31 | 2369.00 | 2381.00 | 2331.50 | 2343.50 | -1.08% | 1,875,500 |
| 2026-03-30 | 2375.50 | 2398.00 | 2356.00 | 2369.00 | -4.50% | 2,007,900 |
| 2026-03-27 | 2482.00 | 2502.50 | 2474.00 | 2480.50 | +0.45% | 1,382,200 |
| 2026-03-26 | 2480.00 | 2501.50 | 2449.00 | 2469.50 | +0.41% | 788,500 |
| 2026-03-25 | 2450.00 | 2466.50 | 2440.00 | 2459.50 | +2.01% | 1,300,500 |
| 2026-03-24 | 2431.00 | 2441.00 | 2394.00 | 2411.00 | +0.88% | 1,402,100 |
| 2026-03-23 | 2403.50 | 2420.00 | 2372.50 | 2390.00 | -1.24% | 1,335,100 |
| 2026-03-19 | 2463.00 | 2495.50 | 2408.00 | 2420.00 | -3.59% | 2,230,400 |
| 2026-03-18 | 2495.00 | 2517.50 | 2477.50 | 2510.00 | +1.35% | 995,200 |
| 2026-03-17 | 2500.00 | 2523.00 | 2470.50 | 2476.50 | +0.02% | 1,013,000 |
| 2026-03-16 | 2500.00 | 2509.50 | 2476.00 | 2476.00 | -1.00% | 1,046,400 |
| 2026-03-13 | 2491.50 | 2518.00 | 2489.00 | 2501.00 | -0.50% | 1,104,400 |
| 2026-03-12 | 2541.00 | 2556.50 | 2493.50 | 2513.50 | -2.10% | 1,140,200 |
| 2026-03-11 | 2583.00 | 2589.00 | 2564.00 | 2567.50 | -0.08% | 739,400 |
| 2026-03-10 | 2582.50 | 2587.50 | 2552.00 | 2569.50 | +1.46% | 1,159,400 |
| 2026-03-09 | 2559.00 | 2583.50 | 2503.00 | 2532.50 | -2.93% | 2,009,400 |
| 2026-03-06 | 2592.50 | 2627.50 | 2570.50 | 2609.00 | -0.50% | 986,500 |
| 2026-03-05 | 2678.00 | 2687.00 | 2622.00 | 2622.00 | -0.49% | 1,365,900 |
| 2026-03-04 | 2624.00 | 2648.50 | 2585.00 | 2635.00 | -0.94% | 2,274,000 |
| 2026-03-03 | 2705.50 | 2721.00 | 2650.50 | 2660.00 | -2.71% | 1,464,300 |
| 2026-03-02 | 2726.50 | 2743.50 | 2705.50 | 2734.00 | -1.09% | 1,652,600 |
| 2026-02-27 | 2733.50 | 2764.00 | 2713.50 | 2764.00 | +0.93% | 1,552,600 |
| 2026-02-26 | 2720.00 | 2744.50 | 2708.50 | 2738.50 | +1.05% | 1,046,500 |
| 2026-02-25 | 2750.00 | 2752.50 | 2709.50 | 2710.00 | -1.99% | 919,600 |
| 2026-02-24 | 2750.00 | 2766.00 | 2724.00 | 2765.00 | +1.34% | 607,800 |
| 2026-02-20 | 2730.00 | 2737.00 | 2710.50 | 2728.50 | -1.25% | 583,100 |
| 2026-02-19 | 2749.50 | 2772.00 | 2738.50 | 2763.00 | +0.67% | 433,000 |
| 2026-02-18 | 2730.00 | 2748.00 | 2718.50 | 2744.50 | +1.01% | 516,700 |
| 2026-02-17 | 2749.50 | 2764.00 | 2704.00 | 2717.00 | -1.95% | 824,900 |
| 2026-02-16 | 2777.50 | 2803.00 | 2708.50 | 2771.00 | +0.07% | 1,014,400 |
| 2026-02-13 | 2782.50 | 2797.50 | 2747.50 | 2769.00 | -0.50% | 1,000,400 |
| 2026-02-12 | 2725.00 | 2788.50 | 2720.00 | 2783.00 | +2.00% | 1,906,900 |
| 2026-02-10 | 2704.00 | 2738.00 | 2641.00 | 2728.50 | +4.50% | 2,335,900 |
| 2026-02-09 | 2650.00 | 2663.50 | 2579.00 | 2611.00 | -0.85% | 1,496,200 |
| 2026-02-06 | 2575.50 | 2663.00 | 2571.50 | 2633.50 | +2.09% | 1,703,200 |
| 2026-02-05 | 2583.00 | 2594.00 | 2566.50 | 2579.50 | +1.04% | 837,100 |
| 2026-02-04 | 2532.00 | 2564.00 | 2506.50 | 2553.00 | +1.43% | 888,700 |
| 2026-02-03 | 2490.00 | 2536.50 | 2485.50 | 2517.00 | +2.01% | 815,600 |
| 2026-02-02 | 2489.00 | 2503.50 | 2463.00 | 2467.50 | +0.04% | 907,600 |
| 2026-01-30 | 2467.00 | 2485.00 | 2438.50 | 2466.50 | +1.21% | 1,581,900 |
| 2026-01-29 | 2463.00 | 2473.00 | 2424.50 | 2437.00 | -1.12% | 1,010,400 |
| 2026-01-28 | 2532.50 | 2546.50 | 2463.00 | 2464.50 | -3.62% | 1,240,500 |
| 2026-01-27 | 2546.00 | 2559.50 | 2540.50 | 2557.00 | +0.27% | 618,900 |
| 2026-01-26 | 2555.00 | 2564.00 | 2543.00 | 2550.00 | -0.66% | 667,500 |
| 2026-01-23 | 2570.00 | 2574.00 | 2553.50 | 2567.00 | -0.10% | 629,900 |
| 2026-01-22 | 2550.00 | 2584.50 | 2548.00 | 2569.50 | +1.22% | 633,300 |
| 2026-01-21 | 2510.00 | 2545.50 | 2510.00 | 2538.50 | +0.14% | 617,400 |
| 2026-01-20 | 2550.00 | 2560.50 | 2530.50 | 2535.00 | -0.96% | 1,030,700 |
| 2026-01-19 | 2539.00 | 2574.00 | 2536.00 | 2559.50 | +0.85% | 697,400 |
| 2026-01-16 | 2544.50 | 2553.00 | 2517.00 | 2538.00 | +0.18% | 864,100 |
| 2026-01-15 | 2520.00 | 2543.50 | 2520.00 | 2533.50 | +0.56% | 586,600 |
| 2026-01-14 | 2517.00 | 2542.00 | 2510.50 | 2519.50 | +0.36% | 634,600 |
| 2026-01-13 | 2530.00 | 2540.00 | 2501.50 | 2510.50 | +0.48% | 771,800 |
| 2026-01-09 | 2500.00 | 2520.00 | 2486.50 | 2498.50 | +0.69% | 551,000 |
| 2026-01-08 | 2498.00 | 2501.50 | 2472.50 | 2481.50 | -0.72% | 554,600 |
| 2026-01-07 | 2498.50 | 2501.50 | 2477.00 | 2499.50 | -0.02% | 483,600 |
| 2026-01-06 | 2465.50 | 2518.00 | 2465.00 | 2500.00 | +1.11% | 969,700 |
| 2026-01-05 | 2481.00 | 2498.50 | 2471.00 | 2472.50 | -0.10% | 762,300 |
| 2025-12-30 | 2470.00 | 2479.50 | 2464.00 | 2475.00 | +0.08% | 521,700 |
| 2025-12-29 | 2479.00 | 2485.00 | 2469.00 | 2473.00 | +0.08% | 473,900 |
| 2025-12-26 | 2495.00 | 2505.00 | 2465.00 | 2471.00 | -0.84% | 442,200 |
| 2025-12-25 | 2499.50 | 2504.50 | 2475.00 | 2492.00 | +0.54% | 536,900 |
| 2025-12-24 | 2457.50 | 2480.00 | 2457.00 | 2478.50 | +1.00% | 367,600 |
| 2025-12-23 | 2450.00 | 2462.00 | 2445.00 | 2454.00 | +0.16% | 463,400 |
| 2025-12-22 | 2455.50 | 2476.00 | 2450.00 | 2450.00 | -0.14% | 632,500 |
| 2025-12-19 | 2435.00 | 2457.00 | 2432.50 | 2453.50 | +1.18% | 848,100 |
| 2025-12-18 | 2430.50 | 2436.50 | 2408.50 | 2425.00 | +0.87% | 488,100 |
| 2025-12-17 | 2400.00 | 2405.50 | 2389.50 | 2404.00 | -0.02% | 388,600 |
| 2025-12-16 | 2416.00 | 2424.00 | 2400.50 | 2404.50 | -0.52% | 519,400 |
| 2025-12-15 | 2438.00 | 2438.00 | 2402.00 | 2417.00 | +0.29% | 517,800 |
| 2025-12-12 | 2401.00 | 2414.00 | 2386.50 | 2410.00 | +1.22% | 541,000 |
| 2025-12-11 | 2404.00 | 2408.50 | 2367.00 | 2381.00 | +0.02% | 334,200 |
| 2025-12-10 | 2390.00 | 2396.50 | 2379.50 | 2380.50 | -0.40% | 686,400 |
| 2025-12-09 | 2378.50 | 2391.00 | 2369.00 | 2390.00 | +1.55% | 763,800 |
| 2025-12-08 | 2375.50 | 2381.00 | 2345.00 | 2353.50 | -0.23% | 541,100 |
| 2025-12-05 | 2352.00 | 2377.00 | 2348.00 | 2359.00 | -0.34% | 478,400 |
| 2025-12-04 | 2344.00 | 2368.50 | 2339.00 | 2367.00 | +0.72% | 458,000 |
| 2025-12-03 | 2350.50 | 2364.00 | 2345.50 | 2350.00 | -0.82% | 542,400 |
| 2025-12-02 | 2362.50 | 2369.50 | 2353.50 | 2369.50 | +0.30% | 391,000 |
| 2025-12-01 | 2400.00 | 2403.00 | 2362.50 | 2362.50 | -1.62% | 539,200 |
| 2025-11-28 | 2395.00 | 2412.00 | 2383.00 | 2401.50 | +0.69% | 649,600 |
| 2025-11-27 | 2403.50 | 2405.50 | 2367.00 | 2385.00 | -0.56% | 749,800 |
| 2025-11-26 | 2400.00 | 2415.00 | 2393.00 | 2398.50 | +1.29% | 624,000 |
| 2025-11-25 | 2375.00 | 2388.00 | 2360.00 | 2368.00 | +0.94% | 565,400 |
| 2025-11-21 | 2332.00 | 2375.00 | 2332.00 | 2346.00 | -0.15% | 1,139,000 |
| 2025-11-20 | 2350.00 | 2369.00 | 2328.00 | 2349.50 | +1.10% | 583,600 |
| 2025-11-19 | 2329.00 | 2351.50 | 2311.00 | 2324.00 | -0.24% | 746,500 |
| 2025-11-18 | 2353.00 | 2361.00 | 2314.00 | 2329.50 | -1.42% | 601,500 |
| 2025-11-17 | 2350.00 | 2369.00 | 2345.00 | 2363.00 | +0.55% | 499,000 |
| 2025-11-14 | 2373.50 | 2373.50 | 2338.50 | 2350.00 | -0.86% | 574,300 |
| 2025-11-13 | 2358.00 | 2374.00 | 2341.50 | 2370.50 | +1.04% | 407,200 |
| 2025-11-12 | 2360.50 | 2377.50 | 2338.50 | 2346.00 | -1.10% | 740,200 |
| 2025-11-11 | 2344.00 | 2372.00 | 2337.50 | 2372.00 | +1.19% | 603,900 |
| 2025-11-10 | 2380.00 | 2384.50 | 2340.50 | 2344.00 | -2.66% | 1,246,600 |
| 2025-11-07 | 2380.50 | 2408.50 | 2380.50 | 2408.00 | +0.88% | 552,300 |
| 2025-11-06 | 2409.50 | 2418.50 | 2387.00 | 2387.00 | -0.60% | 691,600 |
| 2025-11-05 | 2442.00 | 2454.00 | 2398.00 | 2401.50 | -1.66% | 969,100 |
| 2025-11-04 | 2451.00 | 2484.00 | 2437.50 | 2442.00 | -1.29% | 717,600 |
| 2025-10-31 | 2480.50 | 2497.00 | 2467.50 | 2474.00 | -0.26% | 474,000 |
| 2025-10-30 | 2477.00 | 2500.00 | 2454.50 | 2480.50 | -0.62% | 658,000 |
| 2025-10-29 | 2532.50 | 2539.50 | 2494.00 | 2496.00 | -1.09% | 371,500 |
| 2025-10-28 | 2557.00 | 2570.00 | 2523.50 | 2523.50 | -2.04% | 554,700 |
| 2025-10-27 | 2580.00 | 2585.00 | 2561.00 | 2576.00 | +0.51% | 538,400 |
| 2025-10-24 | 2558.00 | 2582.50 | 2546.00 | 2563.00 | +0.20% | 628,000 |
| 2025-10-23 | 2537.00 | 2558.00 | 2522.00 | 2558.00 | +1.23% | 431,800 |
| 2025-10-22 | 2518.00 | 2539.00 | 2508.00 | 2527.00 | +0.58% | 498,500 |
| 2025-10-21 | 2536.00 | 2540.00 | 2501.00 | 2512.50 | -0.40% | 467,900 |
| 2025-10-20 | 2535.00 | 2547.50 | 2516.50 | 2522.50 | +0.40% | 424,300 |
| 2025-10-17 | 2528.00 | 2528.50 | 2499.50 | 2512.50 | -0.16% | 342,800 |
| 2025-10-16 | 2522.50 | 2528.50 | 2514.50 | 2516.50 | -0.24% | 403,700 |
| 2025-10-15 | 2498.00 | 2522.50 | 2485.00 | 2522.50 | +1.88% | 591,300 |
| 2025-10-14 | 2451.50 | 2512.50 | 2451.50 | 2476.00 | +0.39% | 1,078,800 |
| 2025-10-10 | 2518.00 | 2525.50 | 2453.00 | 2466.50 | -2.34% | 793,900 |
| 2025-10-09 | 2498.00 | 2528.50 | 2484.50 | 2525.50 | +0.94% | 1,276,400 |
| 2025-10-08 | 2474.00 | 2506.50 | 2474.00 | 2502.00 | +1.03% | 626,300 |
| 2025-10-07 | 2494.00 | 2496.00 | 2468.50 | 2476.50 | -0.46% | 492,600 |
| 2025-10-06 | 2505.00 | 2505.00 | 2448.00 | 2488.00 | +0.93% | 806,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+8.69%）。最弱月份：3月（-6.49%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
KANSAI PAINT CO.,LTD.（4613.T）最新收盘价是多少？
2026-10-16 收于 2962.50，来自Closelook数据湖的每日价格记录。
4613.T 的52周最高价和最低价是多少？
过去52周最高 3091.00、最低 2224.50（截至 2026-10-16）。
KANSAI PAINT CO.,LTD. 历史上最强和最弱的月份是哪个？
历史上，4613.T 最强的日历月份是7月（平均 +8.69%），最弱的是3月（平均 -6.49%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。