Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Isamu Paint Co., Ltd. (4624.T)

Compare
3,085.00
-70.00
(-2.22%)
At close: 1:01:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253,155.003,155.003,085.003,085.003,085.00600
Apr 14, 20253,050.003,155.003,050.003,155.003,155.00700
Apr 11, 20253,010.003,095.003,010.003,095.003,095.00400
Apr 10, 20253,140.003,160.003,070.003,150.003,150.001,700
Apr 9, 20253,095.003,110.003,010.003,070.003,070.002,000
Apr 8, 20253,005.003,215.003,005.003,165.003,165.00600
Apr 7, 20253,000.003,025.002,900.003,025.003,025.004,100
Apr 4, 20253,160.003,170.003,030.003,100.003,100.004,700
Apr 3, 20253,260.003,260.003,200.003,200.003,200.00800
Apr 2, 20253,310.003,310.003,300.003,300.003,300.00200
Apr 1, 20253,240.003,290.003,240.003,280.003,280.00700
Mar 31, 20253,200.003,255.003,140.003,255.003,255.00800
Mar 28, 2025 25.00 Dividend
Mar 28, 20253,150.003,255.003,150.003,240.003,240.002,300
Mar 27, 20253,340.003,340.003,330.003,330.003,305.00600
Mar 26, 20253,325.003,340.003,310.003,340.003,314.932,600
Mar 25, 20253,305.003,330.003,260.003,330.003,305.00900
Mar 24, 20253,330.003,330.003,290.003,290.003,265.30400
Mar 21, 20253,290.003,290.003,260.003,260.003,235.53400
Mar 19, 20253,245.003,260.003,245.003,260.003,235.53400
Mar 18, 20253,300.003,300.003,300.003,300.003,275.23500
Mar 17, 20253,245.003,370.003,245.003,300.003,275.231,000
Mar 14, 20253,240.003,280.003,240.003,245.003,220.641,700
Mar 13, 20253,325.003,435.003,325.003,330.003,305.002,100
Mar 12, 20253,215.003,395.003,145.003,325.003,300.042,600
Mar 11, 20253,135.003,275.003,135.003,275.003,250.41600
Mar 10, 20253,130.003,250.003,120.003,135.003,111.463,500
Mar 7, 20253,150.003,150.003,100.003,100.003,076.73500
Mar 6, 20253,175.003,175.003,150.003,150.003,126.35300
Mar 5, 20253,140.003,150.003,140.003,150.003,126.35700
Mar 4, 20253,125.003,160.003,125.003,160.003,136.28500
Mar 3, 20253,165.003,165.003,135.003,135.003,111.46500
Feb 28, 20253,150.003,150.003,100.003,100.003,076.73200
Feb 27, 20253,140.003,150.003,140.003,150.003,126.35400
Feb 26, 20253,155.003,155.003,080.003,080.003,056.88300
Feb 25, 20253,075.003,155.003,075.003,155.003,131.31400
Feb 21, 20253,070.003,095.003,070.003,095.003,071.76700
Feb 20, 20253,160.003,160.003,065.003,065.003,041.9955,900
Feb 19, 20253,120.003,160.003,120.003,160.003,136.28300
Feb 18, 20253,160.003,165.003,160.003,160.003,136.28700
Feb 17, 20253,140.003,150.003,110.003,150.003,126.352,500
Feb 14, 20253,140.003,145.003,135.003,140.003,116.43900
Feb 13, 20253,110.003,140.003,110.003,140.003,116.43700
Feb 12, 20253,150.003,150.003,080.003,120.003,096.581,200
Feb 10, 20253,015.003,080.003,015.003,080.003,056.881,300
Feb 7, 20253,025.003,050.003,020.003,045.003,022.141,700
Feb 6, 20253,045.003,080.003,000.003,080.003,056.884,200
Feb 5, 20253,045.003,045.003,045.003,045.003,022.14-
Feb 4, 20253,045.003,045.003,045.003,045.003,022.14-
Feb 3, 20253,000.003,045.002,993.003,045.003,022.145,800
Jan 31, 20253,015.003,015.003,010.003,010.002,987.40400
Jan 30, 20253,000.003,000.003,000.003,000.002,977.48500
Jan 29, 20252,984.002,984.002,984.002,984.002,961.60200
Jan 28, 20252,968.002,968.002,955.002,955.002,932.82500
Jan 27, 20252,949.002,984.002,949.002,974.002,951.67300
Jan 24, 20252,960.002,970.002,949.002,949.002,926.86300
Jan 23, 20252,959.002,960.002,959.002,960.002,937.78200
Jan 22, 20252,960.002,960.002,960.002,960.002,937.78300
Jan 21, 20252,960.002,960.002,960.002,960.002,937.78100
Jan 20, 20252,960.002,960.002,960.002,960.002,937.78200
Jan 17, 20252,960.002,960.002,960.002,960.002,937.78200
Jan 16, 20252,960.002,966.002,960.002,960.002,937.781,300
Jan 15, 20252,971.002,971.002,961.002,961.002,938.772,500
Jan 14, 20252,992.002,992.002,971.002,971.002,948.70500
Jan 10, 20252,995.002,995.002,995.002,995.002,972.52-
Jan 9, 20253,010.003,010.002,995.002,995.002,972.52200
Jan 8, 20252,980.003,000.002,970.002,970.002,947.70300
Jan 7, 20252,958.002,958.002,958.002,958.002,935.79-
Jan 6, 20253,010.003,010.002,958.002,958.002,935.79300
Dec 30, 20242,928.002,958.002,926.002,958.002,935.79500
Dec 27, 20242,878.002,878.002,878.002,878.002,856.39100
Dec 26, 20242,937.002,937.002,918.002,918.002,896.091,000
Dec 25, 20242,928.002,945.002,928.002,945.002,922.89200
Dec 24, 20242,917.002,928.002,917.002,928.002,906.023,900
Dec 23, 20242,925.002,930.002,910.002,914.002,892.121,000
Dec 20, 20242,947.002,967.002,947.002,967.002,944.73600
Dec 19, 20242,938.002,964.002,938.002,947.002,924.88600
Dec 18, 20242,935.002,937.002,935.002,937.002,914.95800
Dec 17, 20242,933.002,935.002,933.002,935.002,912.971,300
Dec 16, 20242,930.002,996.002,930.002,933.002,910.982,200
Dec 13, 20242,927.002,930.002,927.002,930.002,908.00400
Dec 12, 20242,927.002,927.002,927.002,927.002,905.03400
Dec 11, 20242,963.002,963.002,963.002,963.002,940.76700
Dec 10, 20242,912.002,984.002,912.002,972.002,949.69700
Dec 9, 20242,920.002,920.002,910.002,910.002,888.15600
Dec 6, 20242,917.002,920.002,915.002,920.002,898.08500
Dec 5, 20242,917.002,927.002,917.002,917.002,895.102,000
Dec 4, 20242,938.002,938.002,911.002,911.002,889.15400
Dec 3, 20242,945.002,950.002,939.002,939.002,916.94500
Dec 2, 20242,920.002,995.002,910.002,995.002,972.52600
Nov 29, 20242,920.002,920.002,920.002,920.002,898.08200
Nov 28, 20242,920.002,920.002,920.002,920.002,898.08100
Nov 27, 20242,919.002,923.002,919.002,920.002,898.08400
Nov 26, 20242,900.002,919.002,900.002,919.002,897.09200
Nov 25, 20242,903.002,910.002,900.002,900.002,878.231,400
Nov 22, 20242,910.002,920.002,910.002,920.002,898.08400
Nov 21, 20242,902.002,910.002,890.002,903.002,881.2115,100
Nov 20, 20242,910.002,910.002,910.002,910.002,888.15200
Nov 19, 20242,935.002,935.002,910.002,910.002,888.15700
Nov 18, 20242,950.002,950.002,881.002,935.002,912.971,600
Nov 15, 20242,900.002,950.002,900.002,950.002,927.85300
Nov 14, 20242,900.002,900.002,899.002,900.002,878.23400
Nov 13, 20242,900.002,905.002,900.002,900.002,878.23400
Nov 12, 20242,900.002,900.002,900.002,900.002,878.23400
Nov 11, 20242,915.002,915.002,900.002,900.002,878.23400
Nov 8, 20242,950.002,960.002,900.002,910.002,888.151,500
Nov 7, 20242,990.002,990.002,949.002,950.002,927.852,100
Nov 6, 20242,967.003,000.002,946.002,946.002,923.882,300
Nov 5, 20242,942.002,990.002,942.002,990.002,967.55700
Nov 1, 20242,939.002,990.002,939.002,940.002,917.93700
Oct 31, 20242,947.002,947.002,940.002,940.002,917.93200
Oct 30, 20242,936.002,936.002,936.002,936.002,913.96100
Oct 29, 20242,932.002,936.002,932.002,936.002,913.96400
Oct 28, 20242,936.002,936.002,936.002,936.002,913.96100
Oct 25, 20242,951.002,951.002,951.002,951.002,928.85300
Oct 24, 20242,925.002,951.002,925.002,951.002,928.85900
Oct 23, 20242,900.002,968.002,868.002,967.002,944.732,900
Oct 22, 20243,015.003,025.002,940.002,961.002,938.771,600
Oct 21, 20243,025.003,025.003,025.003,025.003,002.29100
Oct 18, 20243,060.003,060.003,060.003,060.003,037.03200
Oct 17, 20243,060.003,060.003,060.003,060.003,037.03300
Oct 16, 20243,060.003,060.003,060.003,060.003,037.03-
Oct 15, 20243,085.003,110.003,060.003,060.003,037.031,500
Oct 11, 20243,065.003,090.003,065.003,080.003,056.88600
Oct 10, 20243,095.003,095.003,000.003,065.003,041.992,100
Oct 9, 20243,075.003,140.003,075.003,100.003,076.731,800
Oct 8, 20243,085.003,085.003,075.003,075.003,051.91600
Oct 7, 20243,035.003,095.003,035.003,095.003,071.76400
Oct 4, 20243,020.003,030.003,020.003,030.003,007.25600
Oct 3, 20243,030.003,030.003,030.003,030.003,007.25100
Oct 2, 20243,030.003,030.003,030.003,030.003,007.25100
Oct 1, 20243,040.003,040.003,030.003,030.003,007.25200
Sep 30, 20243,035.003,035.003,020.003,020.002,997.33300
Sep 27, 2024 25.00 Dividend
Sep 27, 20243,040.003,085.003,000.003,085.003,061.84300
Sep 26, 20243,120.003,120.003,070.003,085.003,037.031,000
Sep 25, 20243,075.003,120.003,075.003,120.003,071.48200
Sep 24, 20243,050.003,150.003,050.003,080.003,032.10600
Sep 20, 20243,115.003,115.003,115.003,115.003,066.56200
Sep 19, 20243,045.003,115.003,045.003,115.003,066.56300
Sep 18, 20243,040.003,045.003,040.003,045.002,997.65300
Sep 17, 20243,040.003,040.003,040.003,040.002,992.73500
Sep 13, 20243,040.003,040.003,040.003,040.002,992.73100
Sep 12, 20243,050.003,060.003,050.003,060.003,012.42200
Sep 11, 20243,060.003,060.003,060.003,060.003,012.42100
Sep 10, 20243,085.003,085.003,085.003,085.003,037.03200
Sep 9, 20243,085.003,100.003,015.003,090.003,041.95700
Sep 6, 20243,170.003,170.003,165.003,165.003,115.78300
Sep 5, 20243,155.003,165.003,155.003,165.003,115.78300
Sep 4, 20243,160.003,170.003,150.003,170.003,120.71400
Sep 3, 20243,200.003,205.003,200.003,205.003,155.16300
Sep 2, 20243,195.003,265.003,195.003,265.003,214.23300
Aug 30, 20243,120.003,200.003,120.003,200.003,150.24500
Aug 29, 20243,150.003,150.003,115.003,115.003,066.56200
Aug 28, 20243,170.003,170.003,150.003,150.003,101.02400
Aug 27, 20243,115.003,170.003,100.003,170.003,120.711,500
Aug 26, 20243,045.003,050.003,045.003,050.003,002.57300
Aug 23, 20243,010.003,045.003,010.003,045.002,997.65600
Aug 22, 20243,040.003,040.003,020.003,020.002,973.04400
Aug 21, 20243,070.003,070.003,040.003,040.002,992.73200
Aug 20, 20243,070.003,095.003,070.003,080.003,032.101,200
Aug 19, 20243,100.003,130.003,100.003,130.003,081.33500
Aug 16, 20243,065.003,130.003,065.003,100.003,051.79400
Aug 15, 20243,030.003,115.003,030.003,065.003,017.34800
Aug 14, 20243,010.003,100.003,010.003,030.002,982.881,400
Aug 13, 20243,005.003,005.002,955.003,005.002,958.271,100
Aug 9, 20242,928.002,931.002,928.002,931.002,885.42500
Aug 8, 20242,886.002,940.002,886.002,915.002,869.671,700
Aug 7, 20242,860.002,887.002,860.002,887.002,842.113,300
Aug 6, 20242,853.002,908.002,820.002,875.002,830.295,000
Aug 5, 20243,060.003,060.002,850.002,850.002,805.683,800
Aug 2, 20243,215.003,220.003,060.003,060.003,012.422,500
Aug 1, 20243,260.003,260.003,260.003,260.003,209.31100
Jul 31, 20243,310.003,310.003,310.003,310.003,258.53100
Jul 30, 20243,310.003,310.003,310.003,310.003,258.53600
Jul 29, 20243,365.003,365.003,310.003,310.003,258.53700
Jul 26, 20243,315.003,345.003,315.003,345.003,292.98500
Jul 25, 20243,320.003,320.003,300.003,315.003,263.451,500
Jul 24, 20243,415.003,415.003,340.003,340.003,288.061,000
Jul 23, 20243,420.003,420.003,420.003,420.003,366.82500
Jul 22, 20243,510.003,510.003,430.003,430.003,376.66300
Jul 19, 20243,520.003,520.003,520.003,520.003,465.26100
Jul 18, 20243,515.003,515.003,515.003,515.003,460.341,500
Jul 17, 20243,520.003,520.003,495.003,515.003,460.34800
Jul 16, 20243,495.003,495.003,495.003,495.003,440.65800
Jul 12, 20243,470.003,495.003,470.003,495.003,440.65700
Jul 11, 20243,485.003,485.003,450.003,450.003,396.35500
Jul 10, 20243,380.003,380.003,380.003,380.003,327.44-
Jul 9, 20243,460.003,460.003,320.003,380.003,327.441,700
Jul 8, 20243,425.003,455.003,425.003,455.003,401.27500
Jul 5, 20243,460.003,465.003,455.003,455.003,401.27400
Jul 4, 20243,465.003,465.003,465.003,465.003,411.12100
Jul 3, 20243,435.003,435.003,435.003,435.003,381.58100
Jul 2, 20243,490.003,490.003,435.003,445.003,391.43700
Jul 1, 20243,400.003,400.003,395.003,400.003,347.13600
Jun 28, 20243,375.003,385.003,375.003,385.003,332.36400
Jun 27, 20243,350.003,350.003,330.003,350.003,297.911,100
Jun 26, 20243,330.003,330.003,330.003,330.003,278.22100
Jun 25, 20243,370.003,370.003,350.003,350.003,297.91200
Jun 24, 20243,305.003,400.003,305.003,330.003,278.221,800
Jun 21, 20243,340.003,340.003,340.003,340.003,288.06100
Jun 20, 20243,320.003,335.003,305.003,335.003,283.141,100
Jun 19, 20243,325.003,330.003,325.003,330.003,278.22300
Jun 18, 20243,345.003,355.003,330.003,330.003,278.22800
Jun 17, 20243,385.003,385.003,355.003,355.003,302.831,500
Jun 14, 20243,365.003,385.003,365.003,385.003,332.36900
Jun 13, 20243,385.003,385.003,380.003,380.003,327.44600
Jun 12, 20243,415.003,415.003,385.003,385.003,332.36500
Jun 11, 20243,400.003,400.003,380.003,380.003,327.44300
Jun 10, 20243,405.003,430.003,405.003,430.003,376.661,000
Jun 7, 20243,370.003,435.003,355.003,435.003,381.58800
Jun 6, 20243,370.003,370.003,370.003,370.003,317.60700
Jun 5, 20243,400.003,400.003,360.003,370.003,317.60200
Jun 4, 20243,460.003,460.003,460.003,460.003,406.20200
Jun 3, 20243,410.003,425.003,410.003,425.003,371.741,000
May 31, 20243,420.003,420.003,410.003,410.003,356.97500
May 30, 20243,455.003,460.003,420.003,420.003,366.82800
May 29, 20243,500.003,500.003,455.003,455.003,401.27700
May 28, 20243,500.003,500.003,500.003,500.003,445.57300
May 27, 20243,490.003,515.003,490.003,500.003,445.57900
May 24, 20243,500.003,500.003,495.003,495.003,440.65300
May 23, 20243,550.003,550.003,500.003,500.003,445.5713,900
May 22, 20243,490.003,555.003,480.003,555.003,499.72500
May 21, 20243,520.003,545.003,510.003,510.003,455.42700
May 20, 20243,660.003,665.003,580.003,590.003,534.172,100
May 17, 20243,600.003,675.003,600.003,645.003,588.322,100
May 16, 20243,625.003,870.003,455.003,580.003,524.336,700
May 15, 20243,350.003,380.003,235.003,295.003,243.763,300
May 14, 20243,355.003,360.003,350.003,350.003,297.911,200
May 13, 20243,300.003,350.003,295.003,350.003,297.911,100
May 10, 20243,455.003,470.003,305.003,335.003,283.141,800
May 9, 20243,350.003,480.003,350.003,480.003,425.88900
May 8, 20243,255.003,470.003,255.003,400.003,347.132,900
May 7, 20243,240.003,260.003,240.003,250.003,199.46600
May 2, 20243,240.003,240.003,230.003,230.003,179.77400
May 1, 20243,240.003,240.003,240.003,240.003,189.62300
Apr 30, 20243,230.003,300.003,230.003,240.003,189.62800
Apr 26, 20243,225.003,300.003,225.003,300.003,248.68600
Apr 25, 20243,255.003,255.003,205.003,225.003,174.851,000
Apr 24, 20243,265.003,265.003,265.003,265.003,214.23300
Apr 23, 20243,250.003,250.003,250.003,250.003,199.46100
Apr 22, 20243,220.003,245.003,220.003,245.003,194.54400
Apr 19, 20243,270.003,270.003,200.003,210.003,160.081,500
Apr 18, 20243,340.003,340.003,340.003,340.003,288.06300
Apr 17, 20243,345.003,355.003,340.003,340.003,288.062,400
Apr 16, 20243,415.003,415.003,415.003,415.003,361.90100
Apr 15, 20243,390.003,450.003,390.003,415.003,361.902,400