Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+9.00 (0.27%)
Sep 4, 2025, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 8, 20253,445.003,480.003,345.003,406.003,406.00-10.25%4,745,100
Aug 7, 20253,770.003,839.003,725.003,795.003,795.001.44%920,900
Aug 6, 20253,698.003,767.003,696.003,741.003,741.000.86%539,100
Aug 5, 20253,746.003,759.003,675.003,709.003,709.00-0.30%550,000
Aug 4, 20253,706.003,756.003,693.003,720.003,720.00-1.48%551,800
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