kabutan

KADOKAWA CORPORATION(9468) Historical

9468
TSE Prime
KADOKAWA CORPORATION
3,210.0
JPY
+11.0
(+0.34%)
Dec 5, 3:30 pm JST
20.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,217.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
4,552.0 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,283 3,310 3,120 3,210 -101 -3.05% 2,340,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,248.0 3,319.0 3,203.0 3,311.0 +66.0 +2.03% 1,309,800
Nov 21, 2025 3,244.0 3,261.0 3,167.0 3,245.0 +1.0 +0.03% 2,099,500
Nov 14, 2025 3,050.0 3,317.0 3,050.0 3,244.0 +203.0 +6.68% 3,304,100
Nov 7, 2025 3,412.0 3,503.0 3,005.0 3,041.0 -412.0 -11.93% 4,922,500
Oct 31, 2025 3,460.0 3,503.0 3,353.0 3,453.0 +14.0 +0.41% 2,787,800
Oct 24, 2025 3,521.0 3,545.0 3,439.0 3,439.0 -27.0 -0.78% 2,106,500
Oct 17, 2025 3,480.0 3,544.0 3,461.0 3,466.0 -72.0 -2.04% 2,081,700
Oct 10, 2025 3,634.0 3,639.0 3,526.0 3,538.0 -41.0 -1.15% 3,164,400
Oct 3, 2025 3,583.0 3,640.0 3,506.0 3,579.0 -21.0 -0.58% 3,010,900
Sep 26, 2025 3,562.0 3,604.0 3,521.0 3,600.0 +45.0 +1.27% 2,876,500
Sep 19, 2025 3,402.0 3,573.0 3,375.0 3,555.0 +152.0 +4.47% 2,628,600
Sep 12, 2025 3,319.0 3,428.0 3,292.0 3,403.0 +84.0 +2.53% 2,845,400
Sep 5, 2025 3,379.0 3,425.0 3,232.0 3,319.0 -71.0 -2.09% 3,011,000
Aug 29, 2025 3,480.0 3,515.0 3,380.0 3,390.0 -91.0 -2.61% 2,630,700
Aug 22, 2025 3,662.0 3,701.0 3,433.0 3,481.0 -110.0 -3.06% 3,546,200
Aug 15, 2025 3,425.0 3,658.0 3,412.0 3,591.0 +185.0 +5.43% 5,215,300
Aug 8, 2025 3,706.0 3,839.0 3,345.0 3,406.0 -370.0 -9.80% 7,306,900
Aug 1, 2025 3,725.0 3,780.0 3,646.0 3,776.0 +8.0 +0.21% 3,379,100
Jul 25, 2025 3,812.0 3,841.0 3,687.0 3,768.0 -15.0 -0.40% 2,697,700
Jul 18, 2025 3,808.0 3,828.0 3,720.0 3,783.0 -54.0 -1.41% 2,109,100