Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
+76.00 (2.40%)
Nov 21, 2025, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20253,041.003,080.003,005.003,041.003,041.00-9.01%3,022,500
Nov 6, 20253,443.003,463.003,342.003,342.003,342.00-2.14%920,400
Nov 5, 20253,470.003,477.003,398.003,415.003,415.00-1.50%507,200
Nov 4, 20253,412.003,503.003,412.003,467.003,467.000.41%472,400
Oct 31, 20253,449.003,475.003,430.003,453.003,453.001.38%326,100
Oct 30, 20253,360.003,430.003,353.003,406.003,406.000.62%976,100
Oct 29, 20253,435.003,445.003,385.003,385.003,385.00-1.46%567,700
Oct 28, 20253,495.003,503.003,434.003,435.003,435.00-1.32%439,200
Oct 27, 20253,460.003,499.003,456.003,481.003,481.001.22%478,700
Oct 24, 20253,508.003,515.003,439.003,439.003,439.00-1.46%555,700
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%320,600
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