Kadokawa Corporation (9468.T) JPX
3,165.00
+5(+0.16%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,165.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,127 | 3,165 | 3,165 | 3,226 | 3,127 | 611,200 |
| March 12, 2026 | 3,136 | 3,160 | 3,160 | 3,164 | 3,123 | 505,300 |
| March 11, 2026 | 3,122 | 3,173 | 3,173 | 3,192 | 3,122 | 304,400 |
| March 10, 2026 | 3,184 | 3,169 | 3,169 | 3,190 | 3,138 | 131,700 |
| March 09, 2026 | 3,090 | 3,160 | 3,160 | 3,180 | 3,066 | 791,600 |
| March 06, 2026 | 3,050 | 3,149 | 3,149 | 3,164 | 3,039 | 608,700 |
| March 05, 2026 | 3,093 | 3,062 | 3,062 | 3,134 | 3,053 | 483,800 |
| March 04, 2026 | 3,053 | 3,047 | 3,047 | 3,076 | 3,008 | 563,100 |
| March 03, 2026 | 3,038 | 3,050 | 3,050 | 3,111 | 3,026 | 780,400 |
| March 02, 2026 | 2,900 | 3,038 | 3,038 | 3,066 | 2,882.5 | 1.46M |
| February 27, 2026 | 2,899 | 2,896 | 2,896 | 2,900 | 2,847.5 | 721,600 |
| February 26, 2026 | 2,835 | 2,871 | 2,871 | 2,900 | 2,807 | 1.03M |
| February 25, 2026 | 2,769.5 | 2,786.5 | 2,786.5 | 2,831 | 2,758 | 857,900 |
| February 24, 2026 | 2,754 | 2,728.5 | 2,728.5 | 2,754 | 2,701.5 | 904,800 |
| February 20, 2026 | 2,767.5 | 2,788.5 | 0 | 2,817.5 | 2,745.5 | 1.5M |
| February 19, 2026 | 2,768.5 | 2,742 | 0 | 2,791 | 2,710 | 1.06M |
| February 18, 2026 | 2,906 | 2,770.5 | 0 | 2,915 | 2,766 | 1.39M |
| February 17, 2026 | 3,038 | 2,924 | 0 | 3,056 | 2,922 | 738,000 |
| February 16, 2026 | 2,940.5 | 3,002 | 0 | 3,030 | 2,929 | 1.28M |
| February 13, 2026 | 2,999 | 2,969 | 0 | 3,029 | 2,923.5 | 1.65M |
| February 12, 2026 | 3,151 | 3,139 | 0 | 3,162 | 3,083 | 790,200 |
| February 10, 2026 | 3,155 | 3,189 | 0 | 3,225 | 3,149 | 586,000 |
| February 09, 2026 | 3,179 | 3,118 | 0 | 3,208 | 3,117 | 694,100 |
| February 06, 2026 | 3,164 | 3,162 | 0 | 3,183 | 3,120 | 506,700 |
| February 05, 2026 | 3,180 | 3,190 | 0 | 3,197 | 3,130 | 496,000 |
| February 04, 2026 | 3,226 | 3,128 | 0 | 3,233 | 3,112 | 1.08M |
| February 03, 2026 | 3,266 | 3,272 | 0 | 3,288 | 3,256 | 514,400 |
| February 02, 2026 | 3,262 | 3,280 | 0 | 3,321 | 3,250 | 468,900 |
| January 30, 2026 | 3,221 | 3,268 | 0 | 3,283 | 3,210 | 373,100 |
| January 29, 2026 | 3,220 | 3,246 | 0 | 3,267 | 3,213 | 421,400 |
| January 28, 2026 | 3,222 | 3,250 | 0 | 3,263 | 3,215 | 534,900 |
| January 27, 2026 | 3,250 | 3,215 | 0 | 3,268 | 3,215 | 431,800 |
| January 26, 2026 | 3,228 | 3,251 | 0 | 3,264 | 3,216 | 507,100 |
| January 23, 2026 | 3,252 | 3,254 | 0 | 3,279 | 3,239 | 493,200 |
| January 22, 2026 | 3,217 | 3,227 | 0 | 3,244 | 3,209 | 431,700 |
| January 21, 2026 | 3,222 | 3,211 | 0 | 3,239 | 3,210 | 517,500 |
| January 20, 2026 | 3,240 | 3,250 | 0 | 3,326 | 3,226 | 484,200 |
| January 19, 2026 | 3,293 | 3,247 | 0 | 3,297 | 3,231 | 592,300 |
| January 16, 2026 | 3,317 | 3,304 | 0 | 3,370 | 3,296 | 579,300 |
| January 15, 2026 | 3,280 | 3,323 | 0 | 3,378 | 3,249 | 692,700 |
| January 14, 2026 | 3,250 | 3,269 | 0 | 3,276 | 3,224 | 723,000 |
| January 13, 2026 | 3,250 | 3,280 | 0 | 3,313 | 3,237 | 688,600 |
| January 09, 2026 | 3,215 | 3,232 | 0 | 3,261 | 3,202 | 649,500 |
| January 08, 2026 | 3,177 | 3,238 | 0 | 3,238 | 3,167 | 641,600 |
| January 07, 2026 | 3,164 | 3,166 | 0 | 3,199 | 3,140 | 564,700 |
| January 06, 2026 | 3,133 | 3,200 | 0 | 3,214 | 3,126 | 569,800 |
| January 05, 2026 | 3,161 | 3,126 | 0 | 3,181 | 3,088 | 661,100 |
| December 30, 2025 | 3,188 | 3,176 | 0 | 3,195 | 3,166 | 471,200 |
| December 29, 2025 | 3,179 | 3,175 | 0 | 3,184 | 3,161 | 270,900 |
| December 26, 2025 | 3,172 | 3,172 | 0 | 3,194 | 3,164 | 395,400 |
| December 25, 2025 | 3,165 | 3,168 | 0 | 3,184 | 3,137 | 239,100 |
| December 24, 2025 | 3,076 | 3,128 | 0 | 3,139 | 3,058 | 476,700 |
| December 23, 2025 | 3,038 | 3,076 | 0 | 3,120 | 3,033 | 515,000 |
| December 22, 2025 | 3,127 | 3,040 | 0 | 3,135 | 3,037 | 515,400 |
| December 19, 2025 | 3,123 | 3,120 | 0 | 3,143 | 3,114 | 467,800 |
| December 18, 2025 | 3,121 | 3,121 | 0 | 3,130 | 3,095 | 453,700 |
| December 17, 2025 | 3,185 | 3,141 | 0 | 3,196 | 3,141 | 523,500 |
| December 16, 2025 | 3,176 | 3,188 | 0 | 3,215 | 3,156 | 432,100 |
| December 15, 2025 | 3,180 | 3,177 | 0 | 3,218 | 3,168 | 400,300 |
| December 12, 2025 | 3,114 | 3,168 | 0 | 3,168 | 3,107 | 602,400 |