Skip to main content
logo
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,749.00
+77.00 (2.10%)
Aug 28, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,689.003,763.003,673.003,749.003,749.002.10%332,600
Aug 27, 20263,657.003,697.003,638.003,672.003,672.00-0.35%341,300
Aug 26, 20263,687.003,760.003,666.003,685.003,685.000.05%251,000
Aug 25, 20263,677.003,683.003,606.003,683.003,683.001.26%351,100
Aug 24, 20263,540.003,662.003,540.003,637.003,637.003.15%752,300
Aug 21, 20263,555.003,567.003,482.003,526.003,526.00-0.84%388,100
Aug 20, 20263,580.003,606.003,531.003,556.003,556.00-0.39%514,200
Aug 19, 20263,597.003,621.003,541.003,570.003,570.001.13%555,400
Aug 18, 20263,484.003,538.003,476.003,530.003,530.000.20%428,500
Aug 17, 20263,532.003,550.003,488.003,523.003,523.000.06%365,300
Aug 14, 20263,369.003,566.003,334.003,521.003,521.00-1.62%771,300
Aug 13, 20263,592.003,609.003,533.003,579.003,579.00-0.64%345,500
Aug 12, 20263,588.003,602.003,543.003,602.003,602.000.87%384,600
Aug 10, 20263,517.003,605.003,503.003,571.003,571.00-0.45%358,300
Aug 7, 20263,500.003,587.003,489.003,587.003,587.001.93%397,700
Aug 6, 20263,499.003,561.003,489.003,519.003,519.001.76%404,600
Aug 5, 20263,475.003,475.003,410.003,458.003,458.000.41%352,200
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