kabutan

KADOKAWA CORPORATION(9468) Historical

9468
TSE Prime
KADOKAWA CORPORATION
3,203.0
JPY
+4.0
(+0.13%)
Dec 5, 1:26 pm JST
20.65
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
3,205.7
Dec 5, 1:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
4,552.0 JPY
52 Week Low Nov 7, 2025
3,005.0 JPY
Yearly High Jun 24, 2025
4,117.0 JPY
Yearly Low Nov 7, 2025
3,005.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,200 3,230 3,178 3,203 +4 +0.13% 207,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,130.0 3,224.0 3,130.0 3,199.0 +61.0 +1.94% 516,500
Dec 3, 2025 3,175.0 3,192.0 3,120.0 3,138.0 -59.0 -1.85% 580,500
Dec 2, 2025 3,270.0 3,296.0 3,181.0 3,197.0 -88.0 -2.68% 602,300
Dec 1, 2025 3,283.0 3,310.0 3,273.0 3,285.0 -26.0 -0.79% 237,500
Nov 28, 2025 3,301.0 3,319.0 3,291.0 3,311.0 +10.0 +0.30% 221,700
Nov 27, 2025 3,270.0 3,309.0 3,261.0 3,301.0 +42.0 +1.29% 318,800
Nov 26, 2025 3,230.0 3,264.0 3,208.0 3,259.0 +48.0 +1.49% 415,700
Nov 25, 2025 3,248.0 3,264.0 3,203.0 3,211.0 -34.0 -1.05% 353,600
Nov 21, 2025 3,169.0 3,247.0 3,169.0 3,245.0 +76.0 +2.40% 448,100
Nov 20, 2025 3,175.0 3,216.0 3,169.0 3,169.0 -6.0 -0.19% 358,900
Nov 19, 2025 3,180.0 3,216.0 3,167.0 3,175.0 +7.0 +0.22% 426,100
Nov 18, 2025 3,248.0 3,255.0 3,168.0 3,168.0 -83.0 -2.55% 421,400
Nov 17, 2025 3,244.0 3,261.0 3,188.0 3,251.0 +7.0 +0.22% 445,000
Nov 14, 2025 3,271.0 3,286.0 3,222.0 3,244.0 -27.0 -0.83% 339,000
Nov 13, 2025 3,308.0 3,316.0 3,249.0 3,271.0 -43.0 -1.30% 438,700
Nov 12, 2025 3,211.0 3,317.0 3,207.0 3,314.0 +137.0 +4.31% 578,000
Nov 11, 2025 3,165.0 3,228.0 3,152.0 3,177.0 +1.0 +0.03% 732,400
Nov 10, 2025 3,050.0 3,176.0 3,050.0 3,176.0 +135.0 +4.44% 1,216,000
Nov 7, 2025 3,041.0 3,080.0 3,005.0 3,041.0 -301.0 -9.01% 3,022,500
Nov 6, 2025 3,443.0 3,463.0 3,342.0 3,342.0 -73.0 -2.14% 920,400