kabutan

KADOKAWA CORPORATION(9468) Historical

9468
TSE Prime
KADOKAWA CORPORATION
3,698
JPY
-70
(-1.86%)
Jul 28, 2:31 pm JST
25.02
USD
Jul 28, 1:31 am EDT
Result
PTS
outside of trading hours
3,699.6
Jul 28, 2:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
4,552 JPY
52 Week Low Aug 5, 2024
2,246 JPY
Yearly High Jun 24, 2025
4,117 JPY
Yearly Low Jan 14, 2025
3,076 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 3,725 3,735 3,660 3,698 -70 -1.86% 660,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 3,795 3,796 3,710 3,768 +20 +0.53% 680,200
Jul 24, 2025 3,769 3,804 3,692 3,748 +4 +0.11% 683,000
Jul 23, 2025 3,760 3,765 3,687 3,744 -15 -0.40% 868,000
Jul 22, 2025 3,812 3,841 3,749 3,759 -24 -0.63% 466,500
Jul 18, 2025 3,823 3,828 3,762 3,783 -7 -0.18% 388,800
Jul 17, 2025 3,750 3,801 3,732 3,790 +29 +0.77% 469,000
Jul 16, 2025 3,737 3,795 3,720 3,761 +24 +0.64% 316,600
Jul 15, 2025 3,812 3,813 3,737 3,737 -55 -1.45% 518,900
Jul 14, 2025 3,808 3,826 3,771 3,792 -45 -1.17% 415,800
Jul 11, 2025 3,930 3,945 3,837 3,837 -75 -1.92% 524,300
Jul 10, 2025 3,905 3,913 3,855 3,912 0 0.00% 395,900
Jul 9, 2025 3,805 3,930 3,800 3,912 +66 +1.72% 410,700
Jul 8, 2025 3,874 3,876 3,810 3,846 -17 -0.44% 431,800
Jul 7, 2025 3,830 3,909 3,828 3,863 +4 +0.10% 258,200
Jul 4, 2025 3,897 3,909 3,850 3,859 +5 +0.13% 304,100
Jul 3, 2025 3,852 3,902 3,800 3,854 -67 -1.71% 514,000
Jul 2, 2025 3,947 3,974 3,898 3,921 -86 -2.15% 477,100
Jul 1, 2025 3,960 4,100 3,960 4,007 +4 +0.10% 434,600
Jun 30, 2025 4,030 4,083 4,003 4,003 -25 -0.62% 514,700
Jun 27, 2025 3,961 4,036 3,961 4,028 +28 +0.70% 344,500