Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Kansai Paint Co Ltd (KAP0.DU)

Compare
5.90
-0.05
(-0.84%)
At close: April 4 at 7:31:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.256.305.805.905.90-
Apr 3, 20256.256.305.805.955.95-
Apr 2, 20256.356.356.056.056.05-
Apr 1, 20256.356.356.056.106.10-
Mar 31, 20256.356.356.006.006.00-
Mar 28, 20256.456.456.006.006.00-
Mar 27, 20256.606.605.905.905.90-
Mar 26, 20256.656.656.256.306.30-
Mar 25, 20256.606.606.256.256.25-
Mar 24, 20256.556.556.306.306.30-
Mar 21, 20256.656.806.656.806.80-
Mar 20, 20256.706.706.406.406.40-
Mar 19, 20256.606.656.306.356.35-
Mar 18, 20256.606.606.306.356.35-
Mar 17, 20256.656.656.406.406.40-
Mar 14, 20256.606.606.306.406.40-
Mar 13, 20256.656.656.406.406.40-
Mar 12, 20256.656.656.356.406.40-
Mar 11, 20256.556.556.156.156.15-
Mar 10, 20256.656.706.356.356.35-
Mar 7, 20256.506.506.206.206.20-
Mar 6, 20256.506.506.156.156.15-
Mar 5, 20256.356.356.006.006.00-
Mar 4, 20256.456.456.106.106.10-
Mar 3, 20256.456.456.106.106.10-
Feb 28, 20256.556.556.206.256.25-
Feb 27, 20256.656.656.356.356.35-
Feb 26, 20256.806.806.506.556.55-
Feb 25, 20256.706.706.356.406.40-
Feb 24, 20256.706.706.356.356.35-
Feb 21, 20256.656.656.356.406.40-
Feb 20, 20256.756.756.406.406.40-
Feb 19, 20256.606.606.306.306.30-
Feb 18, 20256.556.556.256.256.25-
Feb 17, 20256.506.506.506.506.50-
Feb 14, 20256.506.506.156.156.15-
Feb 13, 20256.456.456.156.206.20-
Feb 12, 20256.456.456.106.106.10-
Feb 11, 20256.656.706.306.306.30-
Feb 10, 20256.656.656.356.356.35-
Feb 7, 20256.256.255.905.905.90-
Feb 6, 20256.156.155.905.905.90-
Feb 5, 20256.106.105.805.805.80-
Feb 4, 20256.156.155.805.855.85-
Feb 3, 20256.006.155.855.855.85-
Jan 31, 20256.256.255.955.955.95-
Jan 30, 20256.256.255.955.955.95-
Jan 29, 20256.206.255.905.905.90-
Jan 28, 20256.206.255.905.905.90-
Jan 27, 20256.206.205.905.905.90-
Jan 24, 20256.106.105.805.855.85-
Jan 23, 20256.156.155.855.855.85-
Jan 22, 20256.206.205.905.905.90-
Jan 21, 20256.256.255.955.955.95-
Jan 20, 20256.256.256.206.256.25-
Jan 17, 20256.206.205.905.905.90-
Jan 16, 20256.206.205.905.955.95-
Jan 15, 20256.106.105.855.855.85-
Jan 14, 20256.406.405.955.955.95-
Jan 13, 20256.306.305.905.905.90-
Jan 10, 20256.206.205.905.905.90-
Jan 9, 20256.356.356.356.356.35-
Jan 8, 20256.406.406.106.106.10-
Jan 7, 20256.556.556.256.256.25-
Jan 6, 20256.506.506.206.206.20-
Jan 3, 20256.706.706.306.306.30-
Jan 2, 20256.656.656.306.356.35-
Dec 30, 20246.606.606.606.606.60-
Dec 27, 20246.606.606.206.206.20-
Dec 23, 20246.506.556.206.206.20-
Dec 20, 20246.506.506.256.256.25-
Dec 19, 20246.456.456.156.156.15-
Dec 18, 20246.506.506.206.206.20-
Dec 17, 20246.406.406.106.106.10-
Dec 16, 20246.406.406.106.106.10-
Dec 13, 20246.506.506.206.206.20-
Dec 12, 20246.506.506.256.256.25-
Dec 11, 20246.506.506.256.256.25-
Dec 10, 20246.456.456.156.156.15-
Dec 9, 20246.506.506.156.156.15-
Dec 6, 20246.456.456.156.156.15-
Dec 5, 20246.456.456.106.106.10-
Dec 4, 20246.556.556.256.256.25-
Dec 3, 20246.556.556.256.256.25-
Dec 2, 20246.456.506.206.256.25-
Nov 29, 20246.456.506.156.506.50-
Nov 28, 20246.356.356.356.356.35-
Nov 27, 20246.306.306.006.006.00-
Nov 26, 20246.406.406.106.106.10-
Nov 25, 20246.256.255.955.955.95-
Nov 22, 20246.206.205.955.955.95-
Nov 21, 20246.206.255.955.955.95-
Nov 20, 20246.106.155.855.855.85-
Nov 19, 20246.306.306.006.006.00-
Nov 18, 20246.256.255.955.955.95-
Nov 15, 20246.156.155.855.855.85-
Nov 14, 20246.056.105.805.805.80-
Nov 13, 20246.256.256.006.006.00-
Nov 12, 20246.506.506.156.156.15-
Nov 11, 20246.456.456.156.156.15-
Nov 8, 20247.057.056.756.806.80-
Nov 7, 20247.057.056.706.756.75-
Nov 6, 20247.007.056.756.756.75-
Nov 5, 20247.057.056.756.756.75-
Nov 4, 20247.107.106.806.806.80-
Nov 1, 20247.057.056.806.806.80-
Oct 31, 20247.257.256.856.856.85-
Oct 30, 20247.207.206.806.806.80-
Oct 29, 20247.207.206.906.906.90-
Oct 28, 20247.107.106.806.806.80-
Oct 25, 20247.157.156.856.906.90-
Oct 24, 20247.207.206.906.956.95-
Oct 23, 20247.207.206.906.906.90-
Oct 22, 20247.307.307.007.057.05-
Oct 21, 20247.307.307.007.007.00-
Oct 18, 20247.307.307.057.057.05-
Oct 17, 20247.357.357.157.207.20-
Oct 16, 20247.357.357.157.157.15-
Oct 15, 20247.407.407.157.157.15-
Oct 14, 20247.307.307.057.107.10-
Oct 11, 20247.307.307.057.107.10-
Oct 10, 20247.407.407.157.207.20-
Oct 9, 20247.357.357.157.157.15-
Oct 8, 20247.407.407.207.207.20-
Oct 7, 20247.557.557.307.307.30-
Oct 4, 20247.557.557.407.407.40-
Oct 3, 20247.407.407.157.157.15-
Oct 2, 20247.457.457.207.207.20-
Oct 1, 20247.657.707.457.457.45-
Sep 30, 20247.707.707.657.657.65-
Sep 27, 20247.707.807.007.007.00-
Sep 26, 2024 0.07 Dividend
Sep 26, 20247.857.857.707.707.70-
Sep 25, 20247.657.657.307.357.28-
Sep 24, 20247.657.657.307.307.23-
Sep 23, 20247.557.607.357.357.28-
Sep 20, 20247.657.656.856.856.78-
Sep 19, 20247.857.857.657.657.57-
Sep 18, 20247.907.907.657.657.57-
Sep 17, 20248.108.107.857.857.77-
Sep 16, 20248.058.057.757.757.67-
Sep 13, 20248.058.057.807.857.77-
Sep 12, 20248.008.007.807.857.77-
Sep 11, 20248.208.208.008.007.92-
Sep 10, 20248.208.208.008.007.92-
Sep 9, 20248.108.107.907.907.82-
Sep 6, 20248.108.107.207.207.13-
Sep 5, 20248.008.057.807.807.72-
Sep 4, 20247.807.807.607.607.52-
Sep 3, 20247.857.857.607.607.52-
Sep 2, 20247.757.757.707.707.62-
Aug 30, 20247.757.757.507.507.42-
Aug 29, 20247.607.607.407.457.38-
Aug 28, 20247.707.707.457.457.38-
Aug 27, 20247.657.657.407.407.33-
Aug 26, 20247.757.807.507.507.42-
Aug 23, 20247.757.757.507.507.42-
Aug 22, 20247.757.757.457.457.38-
Aug 21, 20247.707.707.457.457.38-
Aug 20, 20247.657.657.357.357.28-
Aug 19, 20247.557.557.557.557.47-
Aug 16, 20247.507.507.257.257.18-
Aug 15, 20247.457.457.207.207.13-
Aug 14, 20247.507.507.157.207.13-
Aug 13, 20247.457.456.806.806.73-
Aug 12, 20247.407.407.157.157.08-
Aug 9, 20247.407.407.157.157.08-
Aug 8, 20247.357.357.057.307.23-
Aug 7, 20247.207.206.856.856.78-
Aug 6, 20246.957.056.706.706.63-
Aug 5, 20246.756.806.556.556.48-
Aug 2, 20247.007.006.606.606.53-
Aug 1, 20247.307.307.207.207.13-
Jul 31, 20247.207.357.157.157.08-
Jul 30, 20246.957.006.956.956.88-
Jul 29, 20246.956.956.906.906.83-
Jul 26, 20247.007.006.956.956.88-
Jul 25, 20246.906.956.906.956.88-
Jul 24, 20246.806.806.756.756.68-
Jul 23, 20246.806.856.806.856.78-
Jul 22, 20246.906.906.906.906.83-
Jul 19, 20246.906.906.606.606.53-
Jul 18, 20246.956.956.856.856.78-
Jul 17, 20247.007.006.856.856.78-
Jul 16, 20246.906.906.706.706.63-
Jul 15, 20247.107.107.007.006.93-
Jul 12, 20247.057.056.956.956.88-
Jul 11, 20247.057.056.956.956.88-
Jul 10, 20247.007.006.956.956.88-
Jul 9, 20247.007.006.906.906.83-
Jul 8, 20246.956.956.906.956.88-
Jul 5, 20247.007.006.956.956.88-
Jul 4, 20247.107.107.107.107.03-
Jul 3, 20247.107.106.757.056.98-
Jul 2, 20247.107.306.756.756.68-
Jul 1, 20247.107.156.806.806.73-
Jun 28, 20247.257.257.107.107.03-
Jun 27, 20247.207.207.107.107.03-
Jun 26, 20247.107.107.057.056.98-
Jun 25, 20247.157.157.107.107.03-
Jun 24, 20247.157.157.107.107.03-
Jun 21, 20247.207.256.856.856.78-
Jun 20, 20247.307.306.957.006.93-
Jun 19, 20247.307.407.057.056.98-
Jun 18, 20247.357.407.057.056.98-
Jun 17, 20247.357.407.007.006.93-
Jun 14, 20247.507.607.257.257.18-
Jun 13, 20247.507.557.207.207.13-
Jun 12, 20247.657.707.407.457.38-
Jun 11, 20247.757.757.457.457.38-
Jun 10, 20247.807.857.757.757.67-
Jun 7, 20247.657.707.657.657.57-
Jun 6, 20247.457.507.157.157.08-
Jun 5, 20247.407.407.207.207.13-
Jun 4, 20247.507.557.307.307.23-
Jun 3, 20247.457.507.457.457.38-
May 31, 20247.357.357.057.056.98-
May 30, 20246.457.506.457.507.42-
May 29, 20246.356.356.306.306.24-
May 28, 20246.256.306.256.306.24-
May 27, 20246.256.256.256.256.19-
May 24, 20246.206.255.905.905.84-
May 23, 20246.206.256.206.256.19-
May 22, 20246.156.156.156.156.09-
May 21, 20246.056.106.056.106.04-
May 20, 20246.156.205.905.905.84-
May 17, 20246.256.255.956.005.94-
May 16, 20246.356.356.156.156.09-
May 15, 20246.206.256.206.256.19-
May 14, 20246.256.256.256.256.19-
May 13, 20246.406.406.056.055.99-
May 10, 20245.906.355.906.005.94-
May 9, 20246.006.055.755.755.69-
May 8, 20246.056.056.056.055.99-
May 7, 20246.056.056.056.055.99-
May 6, 20245.956.055.955.955.89-
May 3, 20246.006.006.006.005.94-
May 2, 20245.905.905.705.705.64-
Apr 30, 20245.805.855.555.555.49-
Apr 29, 20245.505.955.505.655.59-
Apr 26, 20245.805.855.555.555.49-
Apr 25, 20245.755.755.605.605.54-
Apr 24, 20245.806.005.806.005.94-
Apr 23, 20245.856.005.856.005.94-
Apr 22, 20245.906.155.906.156.09-
Apr 19, 20245.856.005.856.005.94-
Apr 18, 20245.956.055.956.055.99-
Apr 17, 20245.856.005.856.005.94-
Apr 16, 20245.956.005.956.005.94-
Apr 15, 20246.006.256.006.256.19-
Apr 12, 20246.056.256.056.256.19-
Apr 11, 20246.006.206.006.206.14-
Apr 10, 20246.106.206.056.206.14-
Apr 9, 20246.056.156.056.156.09-
Apr 8, 20246.156.155.906.106.04-
Apr 5, 20246.406.606.306.306.24-
Apr 4, 20246.306.306.306.306.24-

Related Tickers

NZE.DU Zeon Corp
8.20
-4.65%
 
ND50.DU Nitto Denko Corp
14.50
-6.45%
 
IZCFF International Zeolite Corp.
0.0100
0.00%
 
ORAP.PA
 
NOF.MU NOF Corporation
14.81
0.00%
 
P22.F Nagase & Co., Ltd.
15.07
-2.36%
 
IGX.F Ingevity Corporation
30.94
-11.40%
 
O4P.F
 
ICHMF ISE Chemicals Corporation
32.81
0.00%
 
OCT.F Innospec Inc.
78.00
-2.50%