Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,632.00
+19.00 (0.53%)
Oct 8, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,613.003,638.003,561.003,632.003,632.000.53%355,700
Oct 7, 20263,623.003,645.003,552.003,613.003,613.00-1.53%579,500
Oct 6, 20263,741.003,775.003,636.003,669.003,669.00-2.73%440,600
Oct 5, 20263,785.003,828.003,726.003,772.003,772.000.59%582,700
Oct 2, 20263,800.003,858.003,702.003,750.003,750.00-1.21%621,400
Oct 1, 20263,682.003,796.003,681.003,796.003,796.002.65%480,300
Sep 30, 20263,651.003,701.003,617.003,698.003,698.001.29%521,100
Sep 29, 20263,645.003,685.003,627.003,651.003,651.00-0.25%587,500
Sep 28, 20263,670.003,709.003,649.003,660.003,660.00-0.14%550,400
Sep 25, 20263,633.003,692.003,632.003,665.003,665.000.25%365,600
Sep 24, 20263,635.003,677.003,624.003,656.003,656.000.58%314,600
Sep 18, 20263,678.003,691.003,635.003,635.003,635.00-0.82%1,024,000
Sep 17, 20263,644.003,688.003,636.003,665.003,665.000.80%216,200
Sep 16, 20263,698.003,723.003,616.003,636.003,636.00-1.65%313,800
Sep 15, 20263,716.003,730.003,660.003,697.003,697.000.41%242,300
Sep 14, 20263,639.003,698.003,634.003,682.003,682.002.62%275,800
Sep 11, 20263,531.003,616.003,530.003,588.003,588.00-0.31%356,600
Sep 10, 20263,540.003,600.003,510.003,599.003,599.000.81%234,900
Sep 9, 20263,621.003,621.003,553.003,570.003,570.00-1.41%215,900
Sep 8, 20263,580.003,645.003,560.003,621.003,621.000.84%215,400
Sep 7, 20263,603.003,634.003,551.003,591.003,591.00-1.59%413,800
Sep 4, 20263,669.003,679.003,624.003,649.003,649.00-0.46%490,500
Sep 3, 20263,723.003,723.003,647.003,666.003,666.00-1.53%297,200
Sep 2, 20263,730.003,752.003,688.003,723.003,723.00-0.88%423,700
Sep 1, 20263,764.003,797.003,737.003,756.003,756.001.24%421,500
Aug 31, 20263,768.003,787.003,698.003,710.003,710.00-1.04%350,200
Aug 28, 20263,689.003,763.003,673.003,749.003,749.002.10%332,600
Aug 27, 20263,657.003,697.003,638.003,672.003,672.00-0.35%341,300
Aug 26, 20263,687.003,760.003,666.003,685.003,685.000.05%251,000
Aug 25, 20263,677.003,683.003,606.003,683.003,683.001.26%351,100
Aug 24, 20263,540.003,662.003,540.003,637.003,637.003.15%752,300
Aug 21, 20263,555.003,567.003,482.003,526.003,526.00-0.84%388,100
Aug 20, 20263,580.003,606.003,531.003,556.003,556.00-0.39%514,200
Aug 19, 20263,597.003,621.003,541.003,570.003,570.001.13%555,400
Aug 18, 20263,484.003,538.003,476.003,530.003,530.000.20%428,500
Aug 17, 20263,532.003,550.003,488.003,523.003,523.000.06%365,300
Aug 14, 20263,369.003,566.003,334.003,521.003,521.00-1.62%771,300
Aug 13, 20263,592.003,609.003,533.003,579.003,579.00-0.64%345,500
Aug 12, 20263,588.003,602.003,543.003,602.003,602.000.87%384,600
Aug 10, 20263,517.003,605.003,503.003,571.003,571.00-0.45%358,300
Aug 7, 20263,500.003,587.003,489.003,587.003,587.001.93%397,700
Aug 6, 20263,499.003,561.003,489.003,519.003,519.001.76%404,600
Aug 5, 20263,475.003,475.003,410.003,458.003,458.000.41%352,200
Aug 4, 20263,399.003,461.003,361.003,444.003,444.001.65%754,800
Aug 3, 20263,415.003,458.003,356.003,388.003,388.00-2.45%891,400
Jul 31, 20263,492.003,578.003,466.003,473.003,473.00-2.99%663,000
Jul 30, 20263,622.003,647.003,554.003,580.003,580.00-1.10%511,400
Jul 29, 20263,600.003,668.003,578.003,620.003,620.001.51%779,400
Jul 28, 20263,540.003,581.003,510.003,566.003,566.001.36%667,700
Jul 27, 20263,481.003,528.003,445.003,518.003,518.001.06%597,900