kabutan

KADOKAWA CORPORATION(9468) Historical

9468
TSE Prime
KADOKAWA CORPORATION
3,178.0
JPY
+10.0
(+0.32%)
Dec 15, 3:12 pm JST
20.49
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
3,177.7
Dec 15, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
4,498.0 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,283 3,310 3,054 3,178 -133 -4.02% 5,160,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 2,895.0 3,320.0 2,850.0 3,220.0 +297.0 +10.16% 7,444,300
Jun, 2022 2,997.0 3,040.0 2,652.0 2,923.0 -87.0 -2.89% 13,212,400
May, 2022 3,190.0 3,300.0 2,493.0 3,010.0 -265.0 -8.09% 15,522,000
Apr, 2022 3,210.0 3,370.0 3,020.0 3,275.0 +55.0 +1.71% 12,466,800
Mar, 2022 2,881.0 3,335.0 2,675.0 3,220.0 +333.0 +11.53% 18,298,600
Feb, 2022 2,442.0 2,895.0 2,026.0 2,887.0 +528.0 +22.38% 21,376,600
Jan, 2022 3,015.0 3,015.0 2,225.0 2,359.0 -638.0 -21.29% 12,175,200
Dec, 2021 3,000.0 3,150.0 2,775.0 2,997.0 -13.0 -0.43% 12,777,700
Nov, 2021 3,165.0 3,480.0 2,835.0 3,010.0 -5.0 -0.17% 15,852,800
Oct, 2021 3,155.0 3,200.0 2,845.0 3,015.0 -90.0 -2.90% 16,210,400
Sep, 2021 2,550.0 3,115.0 2,530.0 3,105.0 +580.0 +22.97% 11,646,800
Aug, 2021 2,412.5 2,565.0 2,280.0 2,525.0 +392.5 +18.41% 10,282,000
Jul, 2021 2,240.0 2,297.5 2,060.0 2,132.5 -122.5 -5.43% 5,303,800
Jun, 2021 2,167.5 2,445.0 2,032.5 2,255.0 +77.5 +3.56% 10,448,000
May, 2021 1,990.0 2,210.0 1,747.5 2,177.5 0 0.00% 12,025,800
Apr, 2021 2,147.5 2,392.5 2,100.0 2,177.5 +30.0 +1.40% 7,737,400
Mar, 2021 1,990.0 2,300.0 1,972.5 2,147.5 +192.5 +9.85% 11,592,800
Feb, 2021 1,695.0 2,200.0 1,667.5 1,955.0 +255.0 +15.00% 14,211,400
Jan, 2021 1,837.5 1,855.0 1,607.5 1,700.0 -172.5 -9.21% 8,232,600
Dec, 2020 1,672.5 1,910.0 1,592.5 1,872.5 +217.5 +13.14% 8,304,000