Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
-2.00 (-0.05%)
Jul 16, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,689.003,691.003,640.003,657.00--0.54%100,100
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
May 25, 20263,222.003,225.003,123.003,221.003,221.00-1.47%629,800
May 22, 20263,233.003,293.003,217.003,269.003,269.00-0.43%427,900
May 21, 20263,286.003,356.003,250.003,283.003,283.00-0.70%478,300
May 20, 20263,257.003,319.003,243.003,306.003,306.00-0.24%388,600
May 19, 20263,280.003,352.003,231.003,314.003,314.000.67%521,100
May 18, 20263,277.003,314.003,173.003,292.003,292.001.07%577,500
May 15, 20263,223.003,334.003,209.003,257.003,257.00-3.15%750,700
May 14, 20263,372.003,412.003,301.003,363.003,363.00-1.70%403,400
May 13, 20263,540.003,552.003,404.003,421.003,421.00-2.51%405,400
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