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
Nov, 2020 1,545.0 1,695.0 1,540.0 1,655.0 +75.0 +4.75% 9,099,200
Oct, 2020 1,402.0 1,700.0 1,328.0 1,580.0 +194.0 +14.00% 11,469,400
Sep, 2020 1,341.5 1,419.0 1,202.5 1,386.0 +30.5 +2.25% 12,894,600
Aug, 2020 1,085.0 1,440.0 1,080.5 1,355.5 +278.0 +25.80% 20,148,000
Jul, 2020 1,095.0 1,228.0 1,070.0 1,077.5 -28.0 -2.53% 17,610,200
Jun, 2020 885.5 1,116.5 827.0 1,105.5 +219.5 +24.77% 19,004,400
May, 2020 775.0 895.0 742.5 886.0 +102.5 +13.08% 15,232,800
Apr, 2020 680.0 849.0 662.0 783.5 +102.0 +14.97% 24,840,600
Mar, 2020 718.0 760.0 511.0 681.5 -25.0 -3.54% 29,784,200
Feb, 2020 901.5 944.5 700.5 706.5 -215.0 -23.33% 14,350,800
Jan, 2020 1,026.5 1,063.5 921.0 921.5 -124.0 -11.86% 11,026,400
Dec, 2019 850.0 1,068.5 847.5 1,045.5 +207.5 +24.76% 18,815,200
Nov, 2019 769.0 878.0 733.5 838.0 +60.5 +7.78% 19,588,000
Oct, 2019 761.5 782.5 738.5 777.5 +22.0 +2.91% 8,206,200
Sep, 2019 789.5 817.5 734.0 755.5 -37.5 -4.73% 10,399,000
Aug, 2019 693.5 839.0 669.0 793.0 +98.5 +14.18% 17,522,400
Jul, 2019 739.0 742.5 682.0 694.5 -34.5 -4.73% 10,569,200
Jun, 2019 711.0 744.5 688.0 729.0 +8.0 +1.11% 8,332,800
May, 2019 686.5 747.5 640.0 721.0 +21.0 +3.00% 14,422,600
Apr, 2019 594.5 702.5 594.0 700.0 +116.5 +19.97% 12,612,200