Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-10.00 (-0.29%)
Oct 23, 2025, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,500.003,515.003,477.003,490.003,490.00-0.29%390,700
Oct 22, 20253,532.003,545.003,488.003,500.003,500.00-0.60%463,100
Oct 21, 20253,510.003,543.003,502.003,521.003,521.000.26%340,500
Oct 20, 20253,521.003,544.003,503.003,512.003,512.001.33%356,500
Oct 17, 20253,518.003,522.003,461.003,466.003,466.00-1.53%352,500
Oct 16, 20253,510.003,520.003,486.003,520.003,520.000.03%515,400
Oct 15, 20253,521.003,544.003,509.003,519.003,519.00-0.54%473,100
Oct 14, 20253,480.003,538.003,476.003,538.003,538.00-740,700
Oct 10, 20253,561.003,595.003,526.003,538.003,538.00-2.35%835,600
Oct 9, 20253,538.003,624.003,537.003,623.003,623.002.43%894,800
Oct 8, 20253,551.003,591.003,530.003,537.003,537.00-0.92%494,100
Oct 7, 20253,603.003,606.003,547.003,570.003,570.00-0.92%486,700
Oct 6, 20253,634.003,639.003,571.003,603.003,603.000.67%453,200
Oct 3, 20253,541.003,626.003,530.003,579.003,579.001.91%403,000
Oct 2, 20253,548.003,560.003,506.003,512.003,512.00-1.35%588,500
Oct 1, 20253,612.003,640.003,553.003,560.003,560.00-1.30%537,900
Sep 30, 20253,529.003,607.003,515.003,607.003,607.002.62%871,800
Sep 29, 20253,583.003,605.003,515.003,515.003,515.00-2.36%609,700
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