Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,776.00
+82.00 (2.22%)
Aug 1, 2025, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,706.003,780.003,661.003,776.003,776.002.22%769,300
Jul 31, 20253,701.003,715.003,672.003,694.003,694.000.08%545,700
Jul 30, 20253,714.003,714.003,647.003,691.003,691.00-0.86%690,300
Jul 29, 20253,661.003,723.003,646.003,723.003,723.000.92%536,100
Jul 28, 20253,725.003,735.003,660.003,689.003,689.00-2.10%837,700
Jul 25, 20253,795.003,796.003,710.003,768.003,768.000.53%680,200
Jul 24, 20253,769.003,804.003,692.003,748.003,748.000.11%683,000
Jul 23, 20253,760.003,765.003,687.003,744.003,744.00-0.40%868,000
Jul 22, 20253,812.003,841.003,749.003,759.003,759.00-0.63%466,500
Jul 18, 20253,823.003,828.003,762.003,783.003,783.00-0.18%388,800
Jul 17, 20253,750.003,801.003,732.003,790.003,790.000.77%469,000
Jul 16, 20253,737.003,795.003,720.003,761.003,761.000.64%316,600
Jul 15, 20253,812.003,813.003,737.003,737.003,737.00-1.45%518,900
Jul 14, 20253,808.003,826.003,771.003,792.003,792.00-1.17%415,800
Jul 11, 20253,930.003,945.003,837.003,837.003,837.00-1.92%524,300
Jul 10, 20253,905.003,913.003,855.003,912.003,912.00-395,900
Jul 9, 20253,805.003,930.003,800.003,912.003,912.001.72%410,700
Jul 8, 20253,874.003,876.003,810.003,846.003,846.00-0.44%431,800
Jul 7, 20253,830.003,909.003,828.003,863.003,863.000.10%258,200
Jul 4, 20253,897.003,909.003,850.003,859.003,859.000.13%304,100
Jul 3, 20253,852.003,902.003,800.003,854.003,854.00-1.71%514,000
Jul 2, 20253,947.003,974.003,898.003,921.003,921.00-2.15%477,100
Jul 1, 20253,960.004,100.003,960.004,007.004,007.000.10%434,600
Jun 30, 20254,030.004,083.004,003.004,003.004,003.00-0.62%514,700
Jun 27, 20253,961.004,036.003,961.004,028.004,028.000.70%344,500
Jun 26, 20253,990.004,046.003,945.004,000.004,000.00-0.70%546,200
Jun 25, 20253,982.004,036.003,914.004,028.004,028.001.08%442,900
Jun 24, 20253,999.004,117.003,942.003,985.003,985.002.94%1,035,800
Jun 23, 20253,933.003,982.003,871.003,871.003,871.00-3.13%519,700
Jun 20, 20253,995.004,030.003,959.003,996.003,996.00-1.70%1,055,900
Jun 19, 20253,988.004,065.003,954.004,065.004,065.002.91%663,000
Jun 18, 20253,881.003,980.003,875.003,950.003,950.002.23%641,900
Jun 17, 20253,829.003,908.003,809.003,864.003,864.000.91%399,500
Jun 16, 20253,790.003,853.003,737.003,829.003,829.000.29%453,400
Jun 13, 20253,741.003,866.003,709.003,818.003,818.003.19%1,126,200
Jun 12, 20253,683.003,701.003,659.003,700.003,700.001.20%335,900
Jun 11, 20253,719.003,719.003,653.003,656.003,656.00-1.46%298,300
Jun 10, 20253,705.003,727.003,662.003,710.003,710.000.16%494,500
Jun 9, 20253,640.003,704.003,617.003,704.003,704.000.57%512,500
Jun 6, 20253,707.003,742.003,683.003,683.003,683.00-0.89%455,300
Jun 5, 20253,720.003,768.003,672.003,716.003,716.000.03%571,100
Jun 4, 20253,649.003,730.003,622.003,715.003,715.003.68%695,900
Jun 3, 20253,553.003,593.003,535.003,583.003,583.000.34%520,700
Jun 2, 20253,637.003,644.003,550.003,571.003,571.00-0.11%671,000
May 30, 20253,560.003,584.003,527.003,575.003,575.000.22%1,156,000
May 29, 20253,637.003,637.003,505.003,567.003,567.00-2.62%1,701,200
May 28, 20253,801.003,812.003,663.003,663.003,663.00-3.61%822,400
May 27, 20253,780.003,843.003,776.003,800.003,800.000.29%384,600
May 26, 20253,835.003,844.003,740.003,789.003,789.00-1.28%462,100
May 23, 20253,796.003,940.003,768.003,838.003,838.004.10%1,476,200