Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,002.00
+33.00 (1.11%)
Feb 16, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,940.502,965.002,929.002,937.50--1.06%79,300
Feb 13, 20262,999.003,029.002,923.502,969.002,969.00-5.42%1,649,300
Feb 12, 20263,151.003,162.003,083.003,139.003,139.00-1.57%790,200
Feb 10, 20263,155.003,225.003,149.003,189.003,189.002.28%586,000
Feb 9, 20263,179.003,208.003,117.003,118.003,118.00-1.39%694,100
Feb 6, 20263,164.003,183.003,120.003,162.003,162.00-0.88%506,700
Feb 5, 20263,180.003,197.003,130.003,190.003,190.001.98%496,000
Feb 4, 20263,226.003,233.003,112.003,128.003,128.00-4.40%1,076,400
Feb 3, 20263,266.003,288.003,256.003,272.003,272.00-0.24%514,400
Feb 2, 20263,262.003,321.003,250.003,280.003,280.000.37%468,900
Jan 30, 20263,221.003,283.003,210.003,268.003,268.000.68%373,100
Jan 29, 20263,220.003,267.003,213.003,246.003,246.00-0.12%421,400
Jan 28, 20263,222.003,263.003,215.003,250.003,250.001.09%534,900
Jan 27, 20263,250.003,268.003,215.003,215.003,215.00-1.11%431,800
Jan 26, 20263,228.003,264.003,216.003,251.003,251.00-0.09%507,100
Jan 23, 20263,252.003,279.003,239.003,254.003,254.000.84%493,200
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