Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,254.00
+27.00 (0.84%)
Jan 23, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,252.003,269.003,243.003,253.00-0.81%29,500
Jan 22, 20263,217.003,244.003,209.003,227.003,227.000.50%431,700
Jan 21, 20263,222.003,239.003,210.003,211.003,211.00-1.20%517,500
Jan 20, 20263,240.003,326.003,226.003,250.003,250.000.09%484,200
Jan 19, 20263,293.003,297.003,231.003,247.003,247.00-1.73%592,300
Jan 16, 20263,317.003,370.003,296.003,304.003,304.00-0.57%579,300
Jan 15, 20263,280.003,378.003,249.003,323.003,323.001.65%692,700
Jan 14, 20263,250.003,276.003,224.003,269.003,269.00-0.34%723,000
Jan 13, 20263,250.003,313.003,237.003,280.003,280.001.49%688,600
Jan 9, 20263,215.003,261.003,202.003,232.003,232.00-0.19%649,500
Jan 8, 20263,177.003,238.003,167.003,238.003,238.002.27%641,600
Jan 7, 20263,164.003,199.003,140.003,166.003,166.00-1.06%564,700
Jan 6, 20263,133.003,214.003,126.003,200.003,200.002.37%569,800
Jan 5, 20263,161.003,181.003,088.003,126.003,126.00-1.57%661,100
Dec 30, 20253,188.003,195.003,166.003,176.003,176.000.03%471,200
Dec 29, 20253,179.003,184.003,161.003,175.003,175.000.09%270,900
Dec 26, 20253,172.003,194.003,164.003,172.003,172.000.13%395,400
Dec 25, 20253,165.003,184.003,137.003,168.003,168.001.28%239,100
Dec 24, 20253,076.003,139.003,058.003,128.003,128.001.69%476,700
Dec 23, 20253,038.003,120.003,033.003,076.003,076.001.18%515,000
Dec 22, 20253,127.003,135.003,037.003,040.003,040.00-2.56%515,400
Dec 19, 20253,123.003,143.003,114.003,120.003,120.00-0.03%467,800
Dec 18, 20253,121.003,130.003,095.003,121.003,121.00-0.64%453,700
Dec 17, 20253,185.003,196.003,141.003,141.003,141.00-1.47%523,500
Dec 16, 20253,176.003,215.003,156.003,188.003,188.000.35%432,100
Dec 15, 20253,180.003,218.003,168.003,177.003,177.000.28%400,300
Dec 12, 20253,114.003,168.003,107.003,168.003,168.002.72%602,400
Dec 11, 20253,140.003,164.003,054.003,084.003,084.00-2.80%451,300
Dec 10, 20253,149.003,183.003,137.003,173.003,173.001.12%392,500
Dec 9, 20253,255.003,265.003,124.003,138.003,138.00-3.65%612,400
Dec 8, 20253,203.003,278.003,202.003,257.003,257.001.46%459,000
Dec 5, 20253,200.003,230.003,178.003,210.003,210.000.34%403,700
Dec 4, 20253,130.003,224.003,130.003,199.003,199.001.94%516,500
Dec 3, 20253,175.003,192.003,120.003,138.003,138.00-1.85%580,500
Dec 2, 20253,270.003,296.003,181.003,197.003,197.00-2.68%602,300
Dec 1, 20253,283.003,310.003,273.003,285.003,285.00-0.79%237,500
Nov 28, 20253,301.003,319.003,291.003,311.003,311.000.30%221,700
Nov 27, 20253,270.003,309.003,261.003,301.003,301.001.29%318,800
Nov 26, 20253,230.003,264.003,208.003,259.003,259.001.49%415,700
Nov 25, 20253,248.003,264.003,203.003,211.003,211.00-1.05%353,600
Nov 21, 20253,169.003,247.003,169.003,245.003,245.002.40%448,100
Nov 20, 20253,175.003,216.003,169.003,169.003,169.00-0.19%358,900
Nov 19, 20253,180.003,216.003,167.003,175.003,175.000.22%426,100
Nov 18, 20253,248.003,255.003,168.003,168.003,168.00-2.55%421,400
Nov 17, 20253,244.003,261.003,188.003,251.003,251.000.22%445,000
Nov 14, 20253,271.003,286.003,222.003,244.003,244.00-0.83%339,000
Nov 13, 20253,308.003,316.003,249.003,271.003,271.00-1.30%438,700
Nov 12, 20253,211.003,317.003,207.003,314.003,314.004.31%578,000
Nov 11, 20253,165.003,228.003,152.003,177.003,177.000.03%732,400
Nov 10, 20253,050.003,176.003,050.003,176.003,176.004.44%1,216,000