Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,458.00
+14.00 (0.41%)
Aug 5, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,467.003,492.003,437.003,481.003,481.00-0.94%388,500
Jul 23, 20263,497.003,554.003,464.003,514.003,514.00-1.71%506,400
Jul 22, 20263,568.003,585.003,514.003,575.003,575.00-1.73%582,800
Jul 21, 20263,699.003,699.003,620.003,638.003,638.00-0.25%591,600
Jul 17, 20263,703.003,721.003,616.003,647.003,647.00-0.76%526,300
Jul 16, 20263,689.003,696.003,640.003,675.003,675.00-0.05%511,100
Jul 15, 20263,661.003,702.003,645.003,677.003,677.00-0.62%578,200
Jul 14, 20263,797.003,821.003,651.003,700.003,700.00-1.49%388,600
Jul 13, 20263,797.003,813.003,728.003,756.003,756.00-0.87%352,100
Jul 10, 20263,786.003,804.003,745.003,789.003,789.00-0.16%431,600
Jul 9, 20263,772.003,815.003,759.003,795.003,795.00-0.94%364,300
Jul 8, 20263,825.003,853.003,787.003,831.003,831.000.84%428,600
Jul 7, 20263,734.003,836.003,693.003,799.003,799.002.40%610,200
Jul 6, 20263,673.003,714.003,638.003,710.003,710.001.12%465,700
Jul 3, 20263,701.003,720.003,640.003,669.003,669.000.30%388,300
Jul 2, 20263,678.003,758.003,623.003,658.003,658.001.05%607,200
Jul 1, 20263,441.003,620.003,405.003,620.003,620.004.59%675,100
Jun 30, 20263,481.003,484.003,414.003,461.003,461.000.49%622,000
Jun 29, 20263,429.003,525.003,404.003,444.003,444.002.53%1,755,300
Jun 26, 20263,350.003,384.003,303.003,359.003,359.00-0.06%761,900
Jun 25, 20263,299.003,365.003,232.003,361.003,361.000.45%644,200
Jun 24, 20263,257.003,354.003,226.003,346.003,346.005.65%798,500
Jun 23, 20263,245.003,277.003,145.003,167.003,167.00-3.33%1,443,000
Jun 22, 20263,233.003,325.003,206.003,276.003,276.00-0.06%615,700
Jun 19, 20263,136.003,305.003,129.003,278.003,278.002.95%1,540,200
Jun 18, 20263,200.003,221.003,136.003,184.003,184.00-0.16%555,300
Jun 17, 20263,093.003,212.003,076.003,189.003,189.002.61%491,900
Jun 16, 20263,141.003,158.003,054.003,108.003,108.00-1.33%849,100
Jun 15, 20263,328.003,337.003,087.003,150.003,150.00-6.50%988,300
Jun 12, 20263,280.003,377.003,236.003,369.003,369.001.78%559,200
Jun 11, 20263,284.003,327.003,266.003,310.003,310.001.29%335,900
Jun 10, 20263,267.003,295.003,240.003,268.003,268.00-1.06%418,400
Jun 9, 20263,400.003,412.003,273.003,303.003,303.00-2.39%776,400
Jun 8, 20263,340.003,453.003,301.003,384.003,384.000.77%771,900
Jun 5, 20263,291.003,380.003,250.003,358.003,358.003.58%464,300
Jun 4, 20263,238.003,292.003,209.003,242.003,242.00-2.96%454,300
Jun 3, 20263,329.003,390.003,264.003,341.003,341.00-0.06%490,800
Jun 2, 20263,278.003,370.003,216.003,343.003,343.002.86%603,600
Jun 1, 20263,190.003,277.003,171.003,250.003,250.001.88%475,200
May 29, 20263,170.003,252.003,158.003,190.003,190.000.44%548,100
May 28, 20263,182.003,195.003,149.003,176.003,176.00-1.21%689,200
May 27, 20263,150.003,223.003,142.003,215.003,215.001.20%619,200
May 26, 20263,213.003,223.003,150.003,177.003,177.00-1.37%473,800