kabutan

KADOKAWA CORPORATION(9468) Historical

9468
TSE Prime
KADOKAWA CORPORATION
3,520.0
JPY
-43.0
(-1.21%)
Apr 30, 10:45 am JST
21.96
USD
Apr 29, 9:45 pm EDT
Result
PTS
outside of trading hours
3,521.9
Apr 30, 10:45 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 24, 2025
4,117.0 JPY
52 Week Low Feb 24, 2026
2,701.5 JPY
Yearly High Apr 3, 2026
3,967.0 JPY
Yearly Low Feb 24, 2026
2,701.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,633 3,660 3,485 3,520 -160 -4.35% 1,046,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,509.0 3,716.0 3,434.0 3,680.0 +171.0 +4.87% 2,219,000
Apr 17, 2026 3,610.0 3,620.0 3,497.0 3,509.0 -86.0 -2.39% 2,031,300
Apr 10, 2026 3,923.0 3,939.0 3,588.0 3,595.0 -302.0 -7.75% 2,508,500
Apr 3, 2026 3,655.0 3,967.0 3,568.0 3,897.0 +72.0 +1.88% 4,011,100
Mar 27, 2026 3,270.0 3,825.0 3,264.0 3,825.0 +689.0 +21.97% 6,474,900
Mar 19, 2026 3,170.0 3,240.0 3,113.0 3,136.0 -29.0 -0.92% 2,296,900
Mar 13, 2026 3,090.0 3,226.0 3,066.0 3,165.0 +16.0 +0.51% 2,601,000
Mar 6, 2026 2,900.0 3,164.0 2,882.5 3,149.0 +253.0 +8.74% 4,294,600
Feb 27, 2026 2,754.0 2,900.0 2,701.5 2,896.0 +107.5 +3.86% 3,515,000
Feb 20, 2026 2,940.5 3,056.0 2,710.0 2,788.5 -180.5 -6.08% 5,972,900
Feb 13, 2026 3,179.0 3,225.0 2,923.5 2,969.0 -193.0 -6.10% 3,719,600
Feb 6, 2026 3,262.0 3,321.0 3,112.0 3,162.0 -106.0 -3.24% 3,062,400
Jan 30, 2026 3,228.0 3,283.0 3,210.0 3,268.0 +14.0 +0.43% 2,268,300
Jan 23, 2026 3,293.0 3,326.0 3,209.0 3,254.0 -50.0 -1.51% 2,518,900
Jan 16, 2026 3,250.0 3,378.0 3,224.0 3,304.0 +72.0 +2.23% 2,683,600
Jan 9, 2026 3,161.0 3,261.0 3,088.0 3,232.0 +56.0 +1.76% 3,086,700
Dec 30, 2025 3,179.0 3,195.0 3,161.0 3,176.0 +4.0 +0.13% 742,100
Dec 26, 2025 3,127.0 3,194.0 3,033.0 3,172.0 +52.0 +1.67% 2,141,600
Dec 19, 2025 3,180.0 3,218.0 3,095.0 3,120.0 -48.0 -1.52% 2,277,400
Dec 12, 2025 3,203.0 3,278.0 3,054.0 3,168.0 -42.0 -1.31% 2,517,600