KADOKAWA CORPORATION(9468) Historical

52 Week High Jun 24, 2025

4,117.0 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
Jan 29, 2026	3,220	3,267	3,213	3,246	-4	-0.12%	421,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,222.0	3,263.0	3,215.0	3,250.0	+35.0	+1.09%	534,900
Jan 27, 2026	3,250.0	3,268.0	3,215.0	3,215.0	-36.0	-1.11%	431,800
Jan 26, 2026	3,228.0	3,264.0	3,216.0	3,251.0	-3.0	-0.09%	507,100
Jan 23, 2026	3,252.0	3,279.0	3,239.0	3,254.0	+27.0	+0.84%	493,200
Jan 22, 2026	3,217.0	3,244.0	3,209.0	3,227.0	+16.0	+0.50%	431,700
Jan 21, 2026	3,222.0	3,239.0	3,210.0	3,211.0	-39.0	-1.20%	517,500
Jan 20, 2026	3,240.0	3,326.0	3,226.0	3,250.0	+3.0	+0.09%	484,200
Jan 19, 2026	3,293.0	3,297.0	3,231.0	3,247.0	-57.0	-1.73%	592,300
Jan 16, 2026	3,317.0	3,370.0	3,296.0	3,304.0	-19.0	-0.57%	579,300
Jan 15, 2026	3,280.0	3,378.0	3,249.0	3,323.0	+54.0	+1.65%	692,700
Jan 14, 2026	3,250.0	3,276.0	3,224.0	3,269.0	-11.0	-0.34%	723,000
Jan 13, 2026	3,250.0	3,313.0	3,237.0	3,280.0	+48.0	+1.49%	688,600
Jan 9, 2026	3,215.0	3,261.0	3,202.0	3,232.0	-6.0	-0.19%	649,500
Jan 8, 2026	3,177.0	3,238.0	3,167.0	3,238.0	+72.0	+2.27%	641,600
Jan 7, 2026	3,164.0	3,199.0	3,140.0	3,166.0	-34.0	-1.06%	564,700
Jan 6, 2026	3,133.0	3,214.0	3,126.0	3,200.0	+74.0	+2.37%	569,800
Jan 5, 2026	3,161.0	3,181.0	3,088.0	3,126.0	-50.0	-1.57%	661,100
Dec 30, 2025	3,188.0	3,195.0	3,166.0	3,176.0	+1.0	+0.03%	471,200
Dec 29, 2025	3,179.0	3,184.0	3,161.0	3,175.0	+3.0	+0.09%	270,900
Dec 26, 2025	3,172.0	3,194.0	3,164.0	3,172.0	+4.0	+0.13%	395,400