Kadokawa Corporation (TYO:9468)
Japan · Delayed Price · Currency is JPY 3,604.00
-45.00 (-1.23%)
Oct 29, 2026, 3:30 PM JST
Kadokawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,579.00 | 3,617.00 | 3,545.00 | 3,604.00 | 3,604.00 | -1.23% | 751,100 |
| Oct 28, 2026 | 3,695.00 | 3,714.00 | 3,642.00 | 3,649.00 | 3,649.00 | -1.48% | 222,100 |
| Oct 27, 2026 | 3,730.00 | 3,786.00 | 3,697.00 | 3,704.00 | 3,704.00 | -1.52% | 248,900 |
| Oct 26, 2026 | 3,815.00 | 3,848.00 | 3,739.00 | 3,761.00 | 3,761.00 | -0.87% | 281,900 |
| Oct 23, 2026 | 3,876.00 | 3,907.00 | 3,774.00 | 3,794.00 | 3,794.00 | -0.32% | 312,000 |
| Oct 22, 2026 | 3,829.00 | 3,875.00 | 3,806.00 | 3,806.00 | 3,806.00 | -0.31% | 241,200 |
| Oct 21, 2026 | 3,879.00 | 3,890.00 | 3,803.00 | 3,818.00 | 3,818.00 | -1.06% | 279,600 |
| Oct 20, 2026 | 3,846.00 | 3,897.00 | 3,810.00 | 3,859.00 | 3,859.00 | 0.78% | 260,500 |
| Oct 19, 2026 | 3,895.00 | 3,910.00 | 3,797.00 | 3,829.00 | 3,829.00 | -1.11% | 258,800 |
| Oct 16, 2026 | 3,840.00 | 3,913.00 | 3,827.00 | 3,872.00 | 3,872.00 | 1.20% | 280,000 |
| Oct 15, 2026 | 3,765.00 | 3,842.00 | 3,754.00 | 3,826.00 | 3,826.00 | 2.05% | 331,300 |
| Oct 14, 2026 | 3,731.00 | 3,752.00 | 3,700.00 | 3,749.00 | 3,749.00 | 0.51% | 303,100 |
| Oct 13, 2026 | 3,730.00 | 3,773.00 | 3,720.00 | 3,730.00 | 3,730.00 | 1.44% | 344,600 |
| Oct 9, 2026 | 3,667.00 | 3,696.00 | 3,605.00 | 3,677.00 | 3,677.00 | 1.24% | 250,700 |
| Oct 8, 2026 | 3,613.00 | 3,641.00 | 3,561.00 | 3,632.00 | 3,632.00 | 0.53% | 355,700 |
| Oct 7, 2026 | 3,623.00 | 3,645.00 | 3,552.00 | 3,613.00 | 3,613.00 | -1.53% | 579,500 |
| Oct 6, 2026 | 3,741.00 | 3,775.00 | 3,636.00 | 3,669.00 | 3,669.00 | -2.73% | 440,600 |
| Oct 5, 2026 | 3,785.00 | 3,828.00 | 3,726.00 | 3,772.00 | 3,772.00 | 0.59% | 582,700 |
| Oct 2, 2026 | 3,800.00 | 3,858.00 | 3,702.00 | 3,750.00 | 3,750.00 | -1.21% | 621,400 |
| Oct 1, 2026 | 3,682.00 | 3,796.00 | 3,681.00 | 3,796.00 | 3,796.00 | 2.65% | 480,300 |
| Sep 30, 2026 | 3,651.00 | 3,701.00 | 3,617.00 | 3,698.00 | 3,698.00 | 1.29% | 521,100 |
| Sep 29, 2026 | 3,645.00 | 3,685.00 | 3,627.00 | 3,651.00 | 3,651.00 | -0.25% | 587,500 |
| Sep 28, 2026 | 3,670.00 | 3,709.00 | 3,649.00 | 3,660.00 | 3,660.00 | -0.14% | 550,400 |
| Sep 25, 2026 | 3,633.00 | 3,692.00 | 3,632.00 | 3,665.00 | 3,665.00 | 0.25% | 365,600 |
| Sep 24, 2026 | 3,635.00 | 3,677.00 | 3,624.00 | 3,656.00 | 3,656.00 | 0.58% | 314,600 |
| Sep 18, 2026 | 3,678.00 | 3,691.00 | 3,635.00 | 3,635.00 | 3,635.00 | -0.82% | 1,024,000 |
| 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 |