KADOKAWA CORPORATION(9468) Historical

52 Week High Jun 24, 2025

4,117.0 JPY

52 Week Low Feb 24, 2026

2,701.5 JPY

Yearly High Apr 3, 2026

3,967.0 JPY

Yearly Low Feb 24, 2026

2,701.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,527	3,527	3,485	3,494	-69	-1.94%	41,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,512.0	3,570.0	3,496.0	3,563.0	+49.0	+1.39%	390,800
Apr 27, 2026	3,633.0	3,660.0	3,489.0	3,514.0	-166.0	-4.51%	565,700
Apr 24, 2026	3,528.0	3,716.0	3,492.0	3,680.0	+194.0	+5.57%	761,700
Apr 23, 2026	3,511.0	3,525.0	3,460.0	3,486.0	-54.0	-1.53%	433,000
Apr 22, 2026	3,465.0	3,544.0	3,463.0	3,540.0	+75.0	+2.16%	349,400
Apr 21, 2026	3,470.0	3,513.0	3,434.0	3,465.0	-9.0	-0.26%	336,100
Apr 20, 2026	3,509.0	3,509.0	3,436.0	3,474.0	-35.0	-1.00%	338,800
Apr 17, 2026	3,532.0	3,568.0	3,500.0	3,509.0	+12.0	+0.34%	401,600
Apr 16, 2026	3,583.0	3,608.0	3,497.0	3,497.0	-51.0	-1.44%	392,500
Apr 15, 2026	3,567.0	3,577.0	3,514.0	3,548.0	+3.0	+0.08%	395,000
Apr 14, 2026	3,609.0	3,620.0	3,529.0	3,545.0	-40.0	-1.12%	405,400
Apr 13, 2026	3,610.0	3,619.0	3,556.0	3,585.0	-10.0	-0.28%	436,800
Apr 10, 2026	3,701.0	3,733.0	3,588.0	3,595.0	-161.0	-4.29%	598,200
Apr 9, 2026	3,779.0	3,788.0	3,735.0	3,756.0	-34.0	-0.90%	469,700
Apr 8, 2026	3,850.0	3,868.0	3,769.0	3,790.0	-7.0	-0.18%	556,000
Apr 7, 2026	3,872.0	3,911.0	3,795.0	3,797.0	-96.0	-2.47%	599,500
Apr 6, 2026	3,923.0	3,939.0	3,879.0	3,893.0	-4.0	-0.10%	285,100
Apr 3, 2026	3,850.0	3,967.0	3,850.0	3,897.0	+80.0	+2.10%	521,300
Apr 2, 2026	3,852.0	3,857.0	3,764.0	3,817.0	-72.0	-1.85%	700,300
Apr 1, 2026	3,769.0	3,902.0	3,761.0	3,889.0	+92.0	+2.42%	852,000