Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,797.00
+159.00 (4.37%)
At close: Mar 31, 2026

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,762.003,825.003,709.003,790.00-4.18%540,200
Mar 30, 20263,655.003,698.003,568.003,638.003,638.00-4.89%866,200
Mar 27, 20263,663.003,825.003,635.003,825.003,795.005.55%1,427,600
Mar 26, 20263,576.003,624.003,562.003,624.003,595.581.74%826,900
Mar 25, 20263,460.003,562.003,460.003,562.003,534.063.97%932,200
Mar 24, 20263,440.003,463.003,371.003,426.003,399.130.85%1,096,800
Mar 23, 20263,270.003,397.003,264.003,397.003,370.368.32%2,191,400
Mar 19, 20263,123.003,189.003,121.003,136.003,111.40-1.38%915,900
Mar 18, 20263,131.003,198.003,113.003,180.003,155.06-1.30%653,000
Mar 17, 20263,194.003,240.003,193.003,222.003,196.731.00%382,600
Mar 16, 20263,170.003,215.003,154.003,190.003,164.980.79%345,400
Mar 13, 20263,127.003,226.003,127.003,165.003,140.180.16%611,200
Mar 12, 20263,136.003,164.003,123.003,160.003,135.22-0.41%505,300
Mar 11, 20263,122.003,192.003,122.003,173.003,148.110.99%304,400
Mar 10, 20263,184.003,190.003,138.003,142.003,117.36-0.57%388,500
Mar 9, 20263,090.003,180.003,066.003,160.003,135.220.35%791,600
Mar 6, 20263,050.003,164.003,039.003,149.003,124.302.84%608,700
Mar 5, 20263,093.003,134.003,053.003,062.003,037.980.39%483,800
Mar 4, 20263,053.003,076.003,008.003,050.003,026.08-960,100
Mar 3, 20263,038.003,111.003,026.003,050.003,026.080.39%780,400
Mar 2, 20262,900.003,066.002,882.503,038.003,014.174.90%1,461,600
Feb 27, 20262,899.002,900.002,847.502,896.002,873.290.87%721,600
Feb 26, 20262,835.002,900.002,807.002,871.002,848.483.03%1,030,700
Feb 25, 20262,769.502,831.002,758.002,786.502,764.652.13%857,900
Feb 24, 20262,754.002,754.002,701.502,728.502,707.10-2.15%904,800
Feb 20, 20262,767.502,817.502,745.502,788.502,766.631.70%1,503,800
Feb 19, 20262,768.502,791.002,710.002,742.002,720.49-1.03%1,064,200
Feb 18, 20262,906.002,915.002,766.002,770.502,748.77-5.25%1,386,400
Feb 17, 20263,038.003,056.002,922.002,924.002,901.07-2.60%738,000
Feb 16, 20262,940.503,030.002,929.003,002.002,978.451.11%1,280,500
Feb 13, 20262,999.003,029.002,923.502,969.002,945.71-5.42%1,649,300
Feb 12, 20263,151.003,162.003,083.003,139.003,114.38-1.57%790,200
Feb 10, 20263,155.003,225.003,149.003,189.003,163.992.28%586,000
Feb 9, 20263,179.003,208.003,117.003,118.003,093.55-1.39%694,100
Feb 6, 20263,164.003,183.003,120.003,162.003,137.20-0.88%506,700
Feb 5, 20263,180.003,197.003,130.003,190.003,164.981.98%496,000
Feb 4, 20263,226.003,233.003,112.003,128.003,103.47-4.40%1,076,400
Feb 3, 20263,266.003,288.003,256.003,272.003,246.34-0.24%514,400
Feb 2, 20263,262.003,321.003,250.003,280.003,254.270.37%468,900
Jan 30, 20263,221.003,283.003,210.003,268.003,242.370.68%373,100
Jan 29, 20263,220.003,267.003,213.003,246.003,220.54-0.12%421,400
Jan 28, 20263,222.003,263.003,215.003,250.003,224.511.09%534,900
Jan 27, 20263,250.003,268.003,215.003,215.003,189.78-1.11%431,800
Jan 26, 20263,228.003,264.003,216.003,251.003,225.50-0.09%507,100
Jan 23, 20263,252.003,279.003,239.003,254.003,228.480.84%493,200
Jan 22, 20263,217.003,244.003,209.003,227.003,201.690.50%431,700
Jan 21, 20263,222.003,239.003,210.003,211.003,185.82-1.20%517,500
Jan 20, 20263,240.003,326.003,226.003,250.003,224.510.09%484,200
Jan 19, 20263,293.003,297.003,231.003,247.003,221.53-1.73%592,300
Jan 16, 20263,317.003,370.003,296.003,304.003,278.09-0.57%579,300