Kadokawa Corporation 9468
TSE · Japan · Consumer Services
¥3,750.00-46.00 (-1.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,750.00 | -1.21% | ¥3,800.00 | ¥3,858.00 | ¥3,702.00 | 621.40K |
| 2026-10-01 | ¥3,796.00 | +2.65% | ¥3,682.00 | ¥3,796.00 | ¥3,681.00 | 480.30K |
| 2026-09-30 | ¥3,698.00 | +1.29% | ¥3,651.00 | ¥3,701.00 | ¥3,617.00 | 521.10K |
| 2026-09-29 | ¥3,651.00 | -0.25% | ¥3,645.00 | ¥3,685.00 | ¥3,627.00 | 587.50K |
| 2026-09-28 | ¥3,660.00 | -0.14% | ¥3,670.00 | ¥3,709.00 | ¥3,649.00 | 550.40K |
| 2026-09-25 | ¥3,665.00 | +0.25% | ¥3,633.00 | ¥3,692.00 | ¥3,632.00 | 365.60K |
| 2026-09-24 | ¥3,656.00 | +0.58% | ¥3,635.00 | ¥3,677.00 | ¥3,624.00 | 314.60K |
| 2026-09-18 | ¥3,635.00 | -0.82% | ¥3,678.00 | ¥3,691.00 | ¥3,635.00 | 1.02M |
| 2026-09-17 | ¥3,665.00 | +0.80% | ¥3,644.00 | ¥3,688.00 | ¥3,636.00 | 216.20K |
| 2026-09-16 | ¥3,636.00 | -1.65% | ¥3,698.00 | ¥3,723.00 | ¥3,616.00 | 313.80K |
| 2026-09-15 | ¥3,697.00 | +0.41% | ¥3,716.00 | ¥3,730.00 | ¥3,660.00 | 242.30K |
| 2026-09-14 | ¥3,682.00 | +2.62% | ¥3,639.00 | ¥3,698.00 | ¥3,634.00 | 275.80K |
| 2026-09-11 | ¥3,588.00 | -0.31% | ¥3,531.00 | ¥3,616.00 | ¥3,530.00 | 356.60K |
| 2026-09-10 | ¥3,599.00 | +0.81% | ¥3,540.00 | ¥3,600.00 | ¥3,510.00 | 234.90K |
| 2026-09-09 | ¥3,570.00 | -1.41% | ¥3,621.00 | ¥3,621.00 | ¥3,553.00 | 215.90K |
| 2026-09-08 | ¥3,621.00 | +0.84% | ¥3,580.00 | ¥3,645.00 | ¥3,560.00 | 215.40K |
| 2026-09-07 | ¥3,591.00 | -1.59% | ¥3,603.00 | ¥3,634.00 | ¥3,551.00 | 413.80K |
| 2026-09-04 | ¥3,649.00 | -0.46% | ¥3,669.00 | ¥3,679.00 | ¥3,624.00 | 490.50K |
| 2026-09-03 | ¥3,666.00 | -1.53% | ¥3,723.00 | ¥3,723.00 | ¥3,647.00 | 297.20K |
| 2026-09-02 | ¥3,723.00 | -0.88% | ¥3,730.00 | ¥3,752.00 | ¥3,688.00 | 423.70K |
| 2026-09-01 | ¥3,756.00 | +1.24% | ¥3,764.00 | ¥3,797.00 | ¥3,737.00 | 421.50K |
| 2026-08-31 | ¥3,710.00 | -1.04% | ¥3,768.00 | ¥3,787.00 | ¥3,698.00 | 350.20K |
| 2026-08-28 | ¥3,749.00 | +2.10% | ¥3,689.00 | ¥3,763.00 | ¥3,673.00 | 332.60K |
| 2026-08-27 | ¥3,672.00 | -0.35% | ¥3,657.00 | ¥3,697.00 | ¥3,638.00 | 341.30K |
| 2026-08-26 | ¥3,685.00 | +0.05% | ¥3,687.00 | ¥3,760.00 | ¥3,666.00 | 251.00K |
| 2026-08-25 | ¥3,683.00 | +1.26% | ¥3,677.00 | ¥3,683.00 | ¥3,606.00 | 351.10K |
| 2026-08-24 | ¥3,637.00 | +3.15% | ¥3,540.00 | ¥3,662.00 | ¥3,540.00 | 752.30K |
| 2026-08-21 | ¥3,526.00 | -0.84% | ¥3,555.00 | ¥3,567.00 | ¥3,482.00 | 388.10K |
| 2026-08-20 | ¥3,556.00 | -0.39% | ¥3,580.00 | ¥3,606.00 | ¥3,531.00 | 514.20K |
| 2026-08-19 | ¥3,570.00 | +1.13% | ¥3,597.00 | ¥3,621.00 | ¥3,541.00 | 555.40K |
| 2026-08-18 | ¥3,530.00 | +0.20% | ¥3,484.00 | ¥3,538.00 | ¥3,476.00 | 428.50K |
| 2026-08-17 | ¥3,523.00 | +0.06% | ¥3,532.00 | ¥3,550.00 | ¥3,488.00 | 365.30K |
| 2026-08-14 | ¥3,521.00 | -1.62% | ¥3,369.00 | ¥3,566.00 | ¥3,334.00 | 771.30K |
| 2026-08-13 | ¥3,579.00 | -0.64% | ¥3,592.00 | ¥3,609.00 | ¥3,533.00 | 345.50K |
| 2026-08-12 | ¥3,602.00 | +0.87% | ¥3,588.00 | ¥3,602.00 | ¥3,543.00 | 384.60K |
| 2026-08-10 | ¥3,571.00 | -0.45% | ¥3,517.00 | ¥3,605.00 | ¥3,503.00 | 358.30K |
| 2026-08-07 | ¥3,587.00 | +1.93% | ¥3,500.00 | ¥3,587.00 | ¥3,489.00 | 397.70K |
| 2026-08-06 | ¥3,519.00 | +1.76% | ¥3,499.00 | ¥3,561.00 | ¥3,489.00 | 404.60K |
| 2026-08-05 | ¥3,458.00 | +0.41% | ¥3,475.00 | ¥3,475.00 | ¥3,410.00 | 352.20K |
| 2026-08-04 | ¥3,444.00 | +1.65% | ¥3,399.00 | ¥3,461.00 | ¥3,361.00 | 754.80K |
| 2026-08-03 | ¥3,388.00 | -2.45% | ¥3,415.00 | ¥3,458.00 | ¥3,356.00 | 891.40K |
| 2026-07-31 | ¥3,473.00 | -2.99% | ¥3,492.00 | ¥3,578.00 | ¥3,466.00 | 663.00K |
| 2026-07-30 | ¥3,580.00 | -1.10% | ¥3,622.00 | ¥3,647.00 | ¥3,554.00 | 511.40K |
| 2026-07-29 | ¥3,620.00 | +1.51% | ¥3,600.00 | ¥3,668.00 | ¥3,578.00 | 779.40K |
| 2026-07-28 | ¥3,566.00 | +1.36% | ¥3,540.00 | ¥3,581.00 | ¥3,510.00 | 667.70K |
| 2026-07-27 | ¥3,518.00 | +1.06% | ¥3,481.00 | ¥3,528.00 | ¥3,445.00 | 597.90K |
| 2026-07-24 | ¥3,481.00 | -0.94% | ¥3,467.00 | ¥3,492.00 | ¥3,437.00 | 388.50K |
| 2026-07-23 | ¥3,514.00 | -1.71% | ¥3,497.00 | ¥3,554.00 | ¥3,464.00 | 506.40K |
| 2026-07-22 | ¥3,575.00 | -1.73% | ¥3,568.00 | ¥3,585.00 | ¥3,514.00 | 582.80K |
| 2026-07-21 | ¥3,638.00 | -0.25% | ¥3,699.00 | ¥3,699.00 | ¥3,620.00 | 591.60K |
| 2026-07-17 | ¥3,647.00 | -0.76% | ¥3,703.00 | ¥3,721.00 | ¥3,616.00 | 526.30K |
| 2026-07-16 | ¥3,675.00 | -0.05% | ¥3,689.00 | ¥3,696.00 | ¥3,640.00 | 511.10K |
| 2026-07-15 | ¥3,677.00 | -0.62% | ¥3,661.00 | ¥3,702.00 | ¥3,645.00 | 578.20K |
| 2026-07-14 | ¥3,700.00 | -1.49% | ¥3,797.00 | ¥3,821.00 | ¥3,651.00 | 388.60K |
| 2026-07-13 | ¥3,756.00 | -0.87% | ¥3,797.00 | ¥3,813.00 | ¥3,728.00 | 352.10K |
| 2026-07-10 | ¥3,789.00 | -0.16% | ¥3,786.00 | ¥3,804.00 | ¥3,745.00 | 431.60K |
| 2026-07-09 | ¥3,795.00 | -0.94% | ¥3,772.00 | ¥3,815.00 | ¥3,759.00 | 364.30K |
| 2026-07-08 | ¥3,831.00 | +0.84% | ¥3,825.00 | ¥3,853.00 | ¥3,787.00 | 428.60K |
| 2026-07-07 | ¥3,799.00 | +2.40% | ¥3,734.00 | ¥3,836.00 | ¥3,693.00 | 610.20K |
| 2026-07-06 | ¥3,710.00 | +1.12% | ¥3,673.00 | ¥3,714.00 | ¥3,638.00 | 465.70K |
| 2026-07-03 | ¥3,669.00 | +0.30% | ¥3,701.00 | ¥3,720.00 | ¥3,640.00 | 388.30K |
| 2026-07-02 | ¥3,658.00 | +1.05% | ¥3,678.00 | ¥3,758.00 | ¥3,623.00 | 607.20K |
| 2026-07-01 | ¥3,620.00 | +4.59% | ¥3,441.00 | ¥3,620.00 | ¥3,405.00 | 675.10K |
| 2026-06-30 | ¥3,461.00 | +0.49% | ¥3,481.00 | ¥3,484.00 | ¥3,414.00 | 622.00K |
| 2026-06-29 | ¥3,444.00 | +2.53% | ¥3,429.00 | ¥3,525.00 | ¥3,404.00 | 1.76M |
| 2026-06-26 | ¥3,359.00 | -0.06% | ¥3,350.00 | ¥3,384.00 | ¥3,303.00 | 761.90K |
| 2026-06-25 | ¥3,361.00 | +0.45% | ¥3,299.00 | ¥3,365.00 | ¥3,232.00 | 644.20K |
| 2026-06-24 | ¥3,346.00 | +5.65% | ¥3,257.00 | ¥3,354.00 | ¥3,226.00 | 798.50K |
| 2026-06-23 | ¥3,167.00 | -3.33% | ¥3,245.00 | ¥3,277.00 | ¥3,145.00 | 1.44M |
| 2026-06-22 | ¥3,276.00 | -0.06% | ¥3,233.00 | ¥3,325.00 | ¥3,206.00 | 615.70K |
| 2026-06-19 | ¥3,278.00 | +2.95% | ¥3,136.00 | ¥3,305.00 | ¥3,129.00 | 1.54M |
| 2026-06-18 | ¥3,184.00 | -0.16% | ¥3,200.00 | ¥3,221.00 | ¥3,136.00 | 555.30K |
| 2026-06-17 | ¥3,189.00 | +2.61% | ¥3,093.00 | ¥3,212.00 | ¥3,076.00 | 491.90K |
| 2026-06-16 | ¥3,108.00 | -1.33% | ¥3,141.00 | ¥3,158.00 | ¥3,054.00 | 849.10K |
| 2026-06-15 | ¥3,150.00 | -6.50% | ¥3,328.00 | ¥3,337.00 | ¥3,087.00 | 988.30K |
| 2026-06-12 | ¥3,369.00 | +1.78% | ¥3,280.00 | ¥3,377.00 | ¥3,236.00 | 559.20K |
| 2026-06-11 | ¥3,310.00 | +1.29% | ¥3,284.00 | ¥3,327.00 | ¥3,266.00 | 335.90K |
| 2026-06-10 | ¥3,268.00 | -1.06% | ¥3,267.00 | ¥3,295.00 | ¥3,240.00 | 418.40K |
| 2026-06-09 | ¥3,303.00 | -2.39% | ¥3,400.00 | ¥3,412.00 | ¥3,273.00 | 776.40K |
| 2026-06-08 | ¥3,384.00 | +0.77% | ¥3,340.00 | ¥3,453.00 | ¥3,301.00 | 771.90K |
| 2026-06-05 | ¥3,358.00 | +3.58% | ¥3,291.00 | ¥3,380.00 | ¥3,250.00 | 464.30K |
| 2026-06-04 | ¥3,242.00 | -2.96% | ¥3,238.00 | ¥3,292.00 | ¥3,209.00 | 454.30K |
| 2026-06-03 | ¥3,341.00 | -0.06% | ¥3,329.00 | ¥3,390.00 | ¥3,264.00 | 490.80K |
| 2026-06-02 | ¥3,343.00 | +2.86% | ¥3,278.00 | ¥3,370.00 | ¥3,216.00 | 603.60K |
| 2026-06-01 | ¥3,250.00 | +1.88% | ¥3,190.00 | ¥3,277.00 | ¥3,171.00 | 475.20K |
| 2026-05-29 | ¥3,190.00 | +0.44% | ¥3,170.00 | ¥3,252.00 | ¥3,158.00 | 548.10K |
| 2026-05-28 | ¥3,176.00 | -1.21% | ¥3,182.00 | ¥3,195.00 | ¥3,149.00 | 689.20K |
| 2026-05-27 | ¥3,215.00 | +1.20% | ¥3,150.00 | ¥3,223.00 | ¥3,142.00 | 619.20K |
| 2026-05-26 | ¥3,177.00 | -1.37% | ¥3,213.00 | ¥3,223.00 | ¥3,150.00 | 473.80K |
| 2026-05-25 | ¥3,221.00 | -1.47% | ¥3,222.00 | ¥3,225.00 | ¥3,123.00 | 629.80K |