Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,509.00
+76.00 (2.21%)
May 12, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,461.003,539.003,439.003,509.003,509.002.21%444,400
May 11, 20263,476.003,525.003,345.003,433.003,433.00-1.72%857,900
May 8, 20263,482.003,546.003,476.003,493.003,493.00-0.11%518,400
May 7, 20263,595.003,618.003,478.003,497.003,497.00-3.34%561,800
May 1, 20263,628.003,660.003,558.003,618.003,618.001.69%399,400
Apr 30, 20263,527.003,570.003,485.003,558.003,558.00-0.14%456,400
Apr 28, 20263,512.003,570.003,496.003,563.003,563.001.39%390,800
Apr 27, 20263,633.003,660.003,489.003,514.003,514.00-4.51%565,700
Apr 24, 20263,528.003,716.003,492.003,680.003,680.005.57%761,700
Apr 23, 20263,511.003,525.003,460.003,486.003,486.00-1.53%433,000
Apr 22, 20263,465.003,544.003,463.003,540.003,540.002.16%349,400
Apr 21, 20263,470.003,513.003,434.003,465.003,465.00-0.26%336,100
Apr 20, 20263,509.003,509.003,436.003,474.003,474.00-1.00%338,800
Apr 17, 20263,532.003,568.003,500.003,509.003,509.000.34%401,600
Apr 16, 20263,583.003,608.003,497.003,497.003,497.00-1.44%392,500
Apr 15, 20263,567.003,577.003,514.003,548.003,548.000.08%395,000
Apr 14, 20263,609.003,620.003,529.003,545.003,545.00-1.12%405,400
Apr 13, 20263,610.003,619.003,556.003,585.003,585.00-0.28%436,800
Apr 10, 20263,701.003,733.003,588.003,595.003,595.00-4.29%598,200
Apr 9, 20263,779.003,788.003,735.003,756.003,756.00-0.90%469,700
Apr 8, 20263,850.003,868.003,769.003,790.003,790.00-0.18%556,000
Apr 7, 20263,872.003,911.003,795.003,797.003,797.00-2.47%599,500
Apr 6, 20263,923.003,939.003,879.003,893.003,893.00-0.10%285,100
Apr 3, 20263,850.003,967.003,850.003,897.003,897.002.10%521,300
Apr 2, 20263,852.003,857.003,764.003,817.003,817.00-1.85%700,300
Apr 1, 20263,769.003,902.003,761.003,889.003,889.002.42%852,000
Mar 31, 20263,762.003,825.003,709.003,797.003,797.004.37%1,071,300
Mar 30, 20263,655.003,698.003,568.003,638.003,638.00-4.89%866,200
Mar 27, 20263,663.003,825.003,635.003,825.003,795.005.55%1,427,600
Mar 26, 20263,576.003,624.003,562.003,624.003,595.581.74%826,900
Mar 25, 20263,460.003,562.003,460.003,562.003,534.063.97%932,200
Mar 24, 20263,440.003,463.003,371.003,426.003,399.130.85%1,096,800
Mar 23, 20263,270.003,397.003,264.003,397.003,370.368.32%2,191,400
Mar 19, 20263,123.003,189.003,121.003,136.003,111.40-1.38%915,900
Mar 18, 20263,131.003,198.003,113.003,180.003,155.06-1.30%653,000
Mar 17, 20263,194.003,240.003,193.003,222.003,196.731.00%382,600
Mar 16, 20263,170.003,215.003,154.003,190.003,164.980.79%345,400
Mar 13, 20263,127.003,226.003,127.003,165.003,140.180.16%611,200
Mar 12, 20263,136.003,164.003,123.003,160.003,135.22-0.41%505,300
Mar 11, 20263,122.003,192.003,122.003,173.003,148.110.99%304,400
Mar 10, 20263,184.003,190.003,138.003,142.003,117.36-0.57%388,500
Mar 9, 20263,090.003,180.003,066.003,160.003,135.220.35%791,600
Mar 6, 20263,050.003,164.003,039.003,149.003,124.302.84%608,700
Mar 5, 20263,093.003,134.003,053.003,062.003,037.980.39%483,800
Mar 4, 20263,053.003,076.003,008.003,050.003,026.08-960,100
Mar 3, 20263,038.003,111.003,026.003,050.003,026.080.39%780,400
Mar 2, 20262,900.003,066.002,882.503,038.003,014.174.90%1,461,600
Feb 27, 20262,899.002,900.002,847.502,896.002,873.290.87%721,600
Feb 26, 20262,835.002,900.002,807.002,871.002,848.483.03%1,030,700
Feb 25, 20262,769.502,831.002,758.002,786.502,764.652.13%857,900