Kadokawa Corporation (TYO:9468)
Japan · Delayed Price · Currency is JPY 3,670.00
+5.00 (0.14%)
Sep 18, 2026, 10:39 AM JST
Kadokawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,678.00 | 3,690.00 | 3,654.00 | 3,669.00 | - | 0.11% | 61,100 |
| Sep 17, 2026 | 3,644.00 | 3,688.00 | 3,636.00 | 3,665.00 | 3,665.00 | 0.80% | 216,200 |
| Sep 16, 2026 | 3,698.00 | 3,723.00 | 3,616.00 | 3,636.00 | 3,636.00 | -1.65% | 313,800 |
| Sep 15, 2026 | 3,716.00 | 3,730.00 | 3,660.00 | 3,697.00 | 3,697.00 | 0.41% | 242,300 |
| Sep 14, 2026 | 3,639.00 | 3,698.00 | 3,634.00 | 3,682.00 | 3,682.00 | 2.62% | 275,800 |
| Sep 11, 2026 | 3,531.00 | 3,616.00 | 3,530.00 | 3,588.00 | 3,588.00 | -0.31% | 356,600 |
| Sep 10, 2026 | 3,540.00 | 3,600.00 | 3,510.00 | 3,599.00 | 3,599.00 | 0.81% | 234,900 |
| Sep 9, 2026 | 3,621.00 | 3,621.00 | 3,553.00 | 3,570.00 | 3,570.00 | -1.41% | 215,900 |
| Sep 8, 2026 | 3,580.00 | 3,645.00 | 3,560.00 | 3,621.00 | 3,621.00 | 0.84% | 215,400 |
| Sep 7, 2026 | 3,603.00 | 3,634.00 | 3,551.00 | 3,591.00 | 3,591.00 | -1.59% | 413,800 |
| Sep 4, 2026 | 3,669.00 | 3,679.00 | 3,624.00 | 3,649.00 | 3,649.00 | -0.46% | 490,500 |
| Sep 3, 2026 | 3,723.00 | 3,723.00 | 3,647.00 | 3,666.00 | 3,666.00 | -1.53% | 297,200 |
| Sep 2, 2026 | 3,730.00 | 3,752.00 | 3,688.00 | 3,723.00 | 3,723.00 | -0.88% | 423,700 |
| Sep 1, 2026 | 3,764.00 | 3,797.00 | 3,737.00 | 3,756.00 | 3,756.00 | 1.24% | 421,500 |
| Aug 31, 2026 | 3,768.00 | 3,787.00 | 3,698.00 | 3,710.00 | 3,710.00 | -1.04% | 350,200 |
| Aug 28, 2026 | 3,689.00 | 3,763.00 | 3,673.00 | 3,749.00 | 3,749.00 | 2.10% | 332,600 |
| Aug 27, 2026 | 3,657.00 | 3,697.00 | 3,638.00 | 3,672.00 | 3,672.00 | -0.35% | 341,300 |
| Aug 26, 2026 | 3,687.00 | 3,760.00 | 3,666.00 | 3,685.00 | 3,685.00 | 0.05% | 251,000 |
| Aug 25, 2026 | 3,677.00 | 3,683.00 | 3,606.00 | 3,683.00 | 3,683.00 | 1.26% | 351,100 |
| Aug 24, 2026 | 3,540.00 | 3,662.00 | 3,540.00 | 3,637.00 | 3,637.00 | 3.15% | 752,300 |
| Aug 21, 2026 | 3,555.00 | 3,567.00 | 3,482.00 | 3,526.00 | 3,526.00 | -0.84% | 388,100 |
| Aug 20, 2026 | 3,580.00 | 3,606.00 | 3,531.00 | 3,556.00 | 3,556.00 | -0.39% | 514,200 |
| Aug 19, 2026 | 3,597.00 | 3,621.00 | 3,541.00 | 3,570.00 | 3,570.00 | 1.13% | 555,400 |
| Aug 18, 2026 | 3,484.00 | 3,538.00 | 3,476.00 | 3,530.00 | 3,530.00 | 0.20% | 428,500 |
| Aug 17, 2026 | 3,532.00 | 3,550.00 | 3,488.00 | 3,523.00 | 3,523.00 | 0.06% | 365,300 |
| Aug 14, 2026 | 3,369.00 | 3,566.00 | 3,334.00 | 3,521.00 | 3,521.00 | -1.62% | 771,300 |
| Aug 13, 2026 | 3,592.00 | 3,609.00 | 3,533.00 | 3,579.00 | 3,579.00 | -0.64% | 345,500 |
| Aug 12, 2026 | 3,588.00 | 3,602.00 | 3,543.00 | 3,602.00 | 3,602.00 | 0.87% | 384,600 |
| Aug 10, 2026 | 3,517.00 | 3,605.00 | 3,503.00 | 3,571.00 | 3,571.00 | -0.45% | 358,300 |
| Aug 7, 2026 | 3,500.00 | 3,587.00 | 3,489.00 | 3,587.00 | 3,587.00 | 1.93% | 397,700 |
| Aug 6, 2026 | 3,499.00 | 3,561.00 | 3,489.00 | 3,519.00 | 3,519.00 | 1.76% | 404,600 |
| Aug 5, 2026 | 3,475.00 | 3,475.00 | 3,410.00 | 3,458.00 | 3,458.00 | 0.41% | 352,200 |
| Aug 4, 2026 | 3,399.00 | 3,461.00 | 3,361.00 | 3,444.00 | 3,444.00 | 1.65% | 754,800 |
| Aug 3, 2026 | 3,415.00 | 3,458.00 | 3,356.00 | 3,388.00 | 3,388.00 | -2.45% | 891,400 |
| Jul 31, 2026 | 3,492.00 | 3,578.00 | 3,466.00 | 3,473.00 | 3,473.00 | -2.99% | 663,000 |
| Jul 30, 2026 | 3,622.00 | 3,647.00 | 3,554.00 | 3,580.00 | 3,580.00 | -1.10% | 511,400 |
| Jul 29, 2026 | 3,600.00 | 3,668.00 | 3,578.00 | 3,620.00 | 3,620.00 | 1.51% | 779,400 |
| Jul 28, 2026 | 3,540.00 | 3,581.00 | 3,510.00 | 3,566.00 | 3,566.00 | 1.36% | 667,700 |
| Jul 27, 2026 | 3,481.00 | 3,528.00 | 3,445.00 | 3,518.00 | 3,518.00 | 1.06% | 597,900 |
| Jul 24, 2026 | 3,467.00 | 3,492.00 | 3,437.00 | 3,481.00 | 3,481.00 | -0.94% | 388,500 |
| Jul 23, 2026 | 3,497.00 | 3,554.00 | 3,464.00 | 3,514.00 | 3,514.00 | -1.71% | 506,400 |
| Jul 22, 2026 | 3,568.00 | 3,585.00 | 3,514.00 | 3,575.00 | 3,575.00 | -1.73% | 582,800 |
| Jul 21, 2026 | 3,699.00 | 3,699.00 | 3,620.00 | 3,638.00 | 3,638.00 | -0.25% | 591,600 |
| Jul 17, 2026 | 3,703.00 | 3,721.00 | 3,616.00 | 3,647.00 | 3,647.00 | -0.76% | 526,300 |
| Jul 16, 2026 | 3,689.00 | 3,696.00 | 3,640.00 | 3,675.00 | 3,675.00 | -0.05% | 511,100 |
| Jul 15, 2026 | 3,661.00 | 3,702.00 | 3,645.00 | 3,677.00 | 3,677.00 | -0.62% | 578,200 |
| Jul 14, 2026 | 3,797.00 | 3,821.00 | 3,651.00 | 3,700.00 | 3,700.00 | -1.49% | 388,600 |
| Jul 13, 2026 | 3,797.00 | 3,813.00 | 3,728.00 | 3,756.00 | 3,756.00 | -0.87% | 352,100 |
| Jul 10, 2026 | 3,786.00 | 3,804.00 | 3,745.00 | 3,789.00 | 3,789.00 | -0.16% | 431,600 |
| Jul 9, 2026 | 3,772.00 | 3,815.00 | 3,759.00 | 3,795.00 | 3,795.00 | -0.94% | 364,300 |