Skip to main content
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
+43.00 (1.21%)
Sep 26, 2025, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,597.003,604.003,567.003,600.003,600.001.21%686,500
Sep 25, 20253,564.003,575.003,536.003,557.003,557.00-0.17%678,100
Sep 24, 20253,579.003,603.003,531.003,563.003,563.00-790,200
Sep 22, 20253,562.003,588.003,521.003,563.003,563.000.23%721,700
Sep 19, 20253,530.003,573.003,494.003,555.003,555.000.99%1,003,400
Sep 18, 20253,500.003,528.003,465.003,520.003,520.001.82%587,300
Sep 17, 20253,421.003,499.003,417.003,457.003,457.001.98%717,300
Sep 16, 20253,402.003,452.003,375.003,390.003,390.00-0.38%717,300
Sep 12, 20253,381.003,408.003,367.003,403.003,403.00-485,100
Sep 11, 20253,389.003,408.003,354.003,403.003,403.00-0.12%542,300
Sep 10, 20253,358.003,428.003,326.003,407.003,407.002.01%616,900
Sep 9, 20253,325.003,358.003,316.003,340.003,340.001.37%582,700
Sep 8, 20253,319.003,363.003,292.003,295.003,295.00-0.72%618,400
Sep 5, 20253,320.003,347.003,288.003,319.003,319.001.04%707,900
Sep 4, 20253,279.003,294.003,232.003,285.003,285.000.27%665,400
Sep 3, 20253,309.003,314.003,269.003,276.003,276.00-1.97%681,100
Sep 2, 20253,409.003,425.003,338.003,342.003,342.00-1.09%517,400
Sep 1, 20253,379.003,421.003,362.003,379.003,379.00-0.32%439,200
Aug 29, 20253,387.003,430.003,380.003,390.003,390.00-0.26%588,700
Aug 28, 20253,435.003,435.003,381.003,399.003,399.00-0.79%607,500
Aug 27, 20253,460.003,464.003,420.003,426.003,426.00-1.13%565,700
Aug 26, 20253,492.003,515.003,465.003,465.003,465.00-0.74%437,500
Aug 25, 20253,480.003,502.003,453.003,491.003,491.000.29%431,300
Aug 22, 20253,471.003,494.003,450.003,481.003,481.000.87%420,300
Aug 21, 20253,485.003,490.003,433.003,451.003,451.00-1.34%751,000
Aug 20, 20253,575.003,579.003,496.003,498.003,498.00-2.78%743,100
Aug 19, 20253,660.003,678.003,592.003,598.003,598.00-2.20%625,100
Aug 18, 20253,662.003,701.003,583.003,679.003,679.002.45%1,006,700
Aug 15, 20253,577.003,616.003,560.003,591.003,591.000.76%1,039,300
Aug 14, 20253,545.003,658.003,528.003,564.003,564.001.28%1,187,500
Aug 13, 20253,480.003,594.003,454.003,519.003,519.002.06%1,318,300
Aug 12, 20253,425.003,482.003,412.003,448.003,448.001.23%1,670,200
Aug 8, 20253,445.003,480.003,345.003,406.003,406.00-10.25%4,745,100
Aug 7, 20253,770.003,839.003,725.003,795.003,795.001.44%920,900
Aug 6, 20253,698.003,767.003,696.003,741.003,741.000.86%539,100
Aug 5, 20253,746.003,759.003,675.003,709.003,709.00-0.30%550,000
Aug 4, 20253,706.003,756.003,693.003,720.003,720.00-1.48%551,800
Aug 1, 20253,706.003,780.003,661.003,776.003,776.002.22%769,300
Jul 31, 20253,701.003,715.003,672.003,694.003,694.000.08%545,700
Jul 30, 20253,714.003,714.003,647.003,691.003,691.00-0.86%690,300
Jul 29, 20253,661.003,723.003,646.003,723.003,723.000.92%536,100
Jul 28, 20253,725.003,735.003,660.003,689.003,689.00-2.10%837,700
Jul 25, 20253,795.003,796.003,710.003,768.003,768.000.53%680,200
Jul 24, 20253,769.003,804.003,692.003,748.003,748.000.11%683,000
Jul 23, 20253,760.003,765.003,687.003,744.003,744.00-0.40%868,000
Jul 22, 20253,812.003,841.003,749.003,759.003,759.00-0.63%466,500
Jul 18, 20253,823.003,828.003,762.003,783.003,783.00-0.18%388,800
Jul 17, 20253,750.003,801.003,732.003,790.003,790.000.77%469,000
Jul 16, 20253,737.003,795.003,720.003,761.003,761.000.64%316,600
Jul 15, 20253,812.003,813.003,737.003,737.003,737.00-1.45%518,900