Skip to main content
Kadokawa Corporation (TYO:9468)
Japan flag Japan · Delayed Price · Currency is JPY
3,563.00
+49.00 (1.39%)
Apr 28, 2026, 3:30 PM JST

Kadokawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20262,754.002,754.002,701.502,728.502,707.10-2.15%904,800
Feb 20, 20262,767.502,817.502,745.502,788.502,766.631.70%1,503,800
Feb 19, 20262,768.502,791.002,710.002,742.002,720.49-1.03%1,064,200
Feb 18, 20262,906.002,915.002,766.002,770.502,748.77-5.25%1,386,400
Feb 17, 20263,038.003,056.002,922.002,924.002,901.07-2.60%738,000
Feb 16, 20262,940.503,030.002,929.003,002.002,978.451.11%1,280,500
Feb 13, 20262,999.003,029.002,923.502,969.002,945.71-5.42%1,649,300
Feb 12, 20263,151.003,162.003,083.003,139.003,114.38-1.57%790,200
Feb 10, 20263,155.003,225.003,149.003,189.003,163.992.28%586,000
Feb 9, 20263,179.003,208.003,117.003,118.003,093.55-1.39%694,100
Feb 6, 20263,164.003,183.003,120.003,162.003,137.20-0.88%506,700
Feb 5, 20263,180.003,197.003,130.003,190.003,164.981.98%496,000
Feb 4, 20263,226.003,233.003,112.003,128.003,103.47-4.40%1,076,400
Feb 3, 20263,266.003,288.003,256.003,272.003,246.34-0.24%514,400
Feb 2, 20263,262.003,321.003,250.003,280.003,254.270.37%468,900
Jan 30, 20263,221.003,283.003,210.003,268.003,242.370.68%373,100
Jan 29, 20263,220.003,267.003,213.003,246.003,220.54-0.12%421,400
Jan 28, 20263,222.003,263.003,215.003,250.003,224.511.09%534,900
Jan 27, 20263,250.003,268.003,215.003,215.003,189.78-1.11%431,800
Jan 26, 20263,228.003,264.003,216.003,251.003,225.50-0.09%507,100
Jan 23, 20263,252.003,279.003,239.003,254.003,228.480.84%493,200
Jan 22, 20263,217.003,244.003,209.003,227.003,201.690.50%431,700
Jan 21, 20263,222.003,239.003,210.003,211.003,185.82-1.20%517,500
Jan 20, 20263,240.003,326.003,226.003,250.003,224.510.09%484,200
Jan 19, 20263,293.003,297.003,231.003,247.003,221.53-1.73%592,300
Jan 16, 20263,317.003,370.003,296.003,304.003,278.09-0.57%579,300
Jan 15, 20263,280.003,378.003,249.003,323.003,296.941.65%692,700
Jan 14, 20263,250.003,276.003,224.003,269.003,243.36-0.34%723,000
Jan 13, 20263,250.003,313.003,237.003,280.003,254.271.49%688,600
Jan 9, 20263,215.003,261.003,202.003,232.003,206.65-0.19%649,500
Jan 8, 20263,177.003,238.003,167.003,238.003,212.602.27%641,600
Jan 7, 20263,164.003,199.003,140.003,166.003,141.17-1.06%564,700
Jan 6, 20263,133.003,214.003,126.003,200.003,174.902.37%569,800
Jan 5, 20263,161.003,181.003,088.003,126.003,101.48-1.57%661,100
Dec 30, 20253,188.003,195.003,166.003,176.003,151.090.03%471,200
Dec 29, 20253,179.003,184.003,161.003,175.003,150.100.09%270,900
Dec 26, 20253,172.003,194.003,164.003,172.003,147.120.13%395,400
Dec 25, 20253,165.003,184.003,137.003,168.003,143.151.28%239,100
Dec 24, 20253,076.003,139.003,058.003,128.003,103.471.69%476,700
Dec 23, 20253,038.003,120.003,033.003,076.003,051.871.18%515,000
Dec 22, 20253,127.003,135.003,037.003,040.003,016.16-2.56%515,400
Dec 19, 20253,123.003,143.003,114.003,120.003,095.53-0.03%467,800
Dec 18, 20253,121.003,130.003,095.003,121.003,096.52-0.64%453,700
Dec 17, 20253,185.003,196.003,141.003,141.003,116.36-1.47%523,500
Dec 16, 20253,176.003,215.003,156.003,188.003,163.000.35%432,100
Dec 15, 20253,180.003,218.003,168.003,177.003,152.080.28%400,300
Dec 12, 20253,114.003,168.003,107.003,168.003,143.152.72%602,400
Dec 11, 20253,140.003,164.003,054.003,084.003,059.81-2.80%451,300
Dec 10, 20253,149.003,183.003,137.003,173.003,148.111.12%392,500
Dec 9, 20253,255.003,265.003,124.003,138.003,113.39-3.65%612,400
Dec 8, 20253,203.003,278.003,202.003,257.003,231.451.46%459,000
Dec 5, 20253,200.003,230.003,178.003,210.003,184.820.34%403,700
Dec 4, 20253,130.003,224.003,130.003,199.003,173.911.94%516,500
Dec 3, 20253,175.003,192.003,120.003,138.003,113.39-1.85%580,500
Dec 2, 20253,270.003,296.003,181.003,197.003,171.93-2.68%602,300
Dec 1, 20253,283.003,310.003,273.003,285.003,259.24-0.79%237,500