New Zealand markets open in 8 hours 13 minutes

Kadokawa Corporation (9468.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,747.50-239.50 (-8.02%)
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242,765.002,813.502,643.002,747.502,747.504,394,200
21 Jun 20242,967.503,050.002,964.502,987.002,987.00814,300
20 Jun 20243,001.003,045.002,919.502,981.002,981.00559,400
19 Jun 20242,890.502,988.002,876.002,974.502,974.50930,200
18 Jun 20242,850.002,872.002,817.502,857.002,857.00770,700
17 Jun 20242,970.002,970.502,825.002,851.502,851.501,569,000
14 Jun 20242,981.503,160.002,977.003,145.003,145.00945,900
13 Jun 20243,051.003,067.002,973.003,027.003,027.00807,700
12 Jun 20243,221.003,232.003,092.003,104.003,104.00375,500
11 Jun 20243,165.003,233.003,119.003,203.003,203.00625,800
10 Jun 20243,233.003,321.003,216.003,233.003,233.00605,100
07 Jun 20243,311.003,368.003,305.003,365.003,365.00197,800
06 Jun 20243,348.003,370.003,321.003,325.003,325.00239,900
05 Jun 20243,297.003,369.003,291.003,330.003,330.00243,200
04 Jun 20243,310.003,348.003,282.003,315.003,315.00230,100
03 Jun 20243,283.003,310.003,257.003,310.003,310.00365,600
31 May 20243,225.003,258.003,184.003,244.003,244.00382,700
30 May 20243,164.003,188.003,125.003,184.003,184.00272,600
29 May 20243,150.003,204.003,145.003,177.003,177.00312,200
28 May 20243,100.003,120.003,058.003,116.003,116.00278,100
27 May 20243,070.003,123.003,063.003,111.003,111.00200,100
24 May 20243,069.003,105.003,055.003,100.003,100.00252,600
23 May 20243,150.003,195.003,118.003,139.003,139.00202,100
22 May 20243,176.003,178.003,112.003,150.003,150.00303,700
21 May 20243,299.003,311.003,172.003,179.003,179.00333,700
20 May 20243,280.003,339.003,234.003,263.003,263.00633,600
17 May 20243,160.003,312.003,116.003,305.003,305.00855,600
16 May 20243,069.003,173.003,059.003,159.003,159.00629,200
15 May 20243,071.003,091.003,039.003,052.003,052.00308,100
14 May 20242,965.003,094.002,965.003,069.003,069.00826,300
13 May 20242,961.002,968.002,902.502,940.002,940.00613,600
10 May 20243,100.003,175.002,951.503,004.003,004.001,590,500
09 May 20242,773.002,887.002,757.502,824.502,824.50817,800
08 May 20242,779.002,799.002,714.002,723.002,723.00555,000
07 May 20242,804.002,822.502,768.002,817.002,817.00566,100
02 May 20242,861.002,866.002,788.002,807.002,807.00250,000
01 May 20242,867.002,888.002,845.002,857.502,857.50397,500
30 Apr 20242,867.502,904.502,858.502,890.502,890.50351,800
26 Apr 20242,788.502,840.002,765.002,839.002,839.00213,000
25 Apr 20242,837.002,837.002,784.502,809.502,809.50167,900
24 Apr 20242,785.002,816.002,764.002,813.502,813.50333,300
23 Apr 20242,800.002,805.502,757.002,784.502,784.50315,500
22 Apr 20242,773.502,812.002,752.502,799.502,799.50308,000
19 Apr 20242,803.002,814.502,718.002,740.502,740.50396,400
18 Apr 20242,805.002,844.002,798.002,812.002,812.00304,500
17 Apr 20242,835.502,877.002,801.502,802.502,802.50669,300
16 Apr 20242,757.002,814.002,741.002,798.002,798.00509,000
15 Apr 20242,790.002,808.002,753.002,777.002,777.00251,100
12 Apr 20242,785.002,794.002,754.502,775.002,775.00278,400
11 Apr 20242,747.002,777.502,730.502,749.002,749.00248,000
10 Apr 20242,800.002,808.502,748.002,755.002,755.00326,400
09 Apr 20242,743.502,792.002,737.002,789.502,789.50363,100
08 Apr 20242,737.002,749.502,704.002,743.502,743.50272,800
05 Apr 20242,710.002,725.502,651.502,724.002,724.00375,100
04 Apr 20242,693.002,717.002,677.502,717.002,717.00403,700
03 Apr 20242,643.002,686.502,640.002,670.502,670.50384,500
02 Apr 20242,651.502,660.002,641.002,650.002,650.00361,700
01 Apr 20242,685.002,707.502,648.502,653.502,653.50358,200
29 Mar 20242,635.002,660.002,633.002,651.002,651.00193,900
28 Mar 20242,730.502,740.002,641.502,650.002,650.00647,800
28 Mar 202430 Dividend
27 Mar 20242,690.502,765.502,690.002,730.502,700.50553,200
26 Mar 20242,674.002,706.002,642.002,679.002,649.57532,600
25 Mar 20242,765.002,785.502,695.002,695.002,665.39658,300
22 Mar 20242,850.002,854.002,752.002,754.002,723.74808,900
21 Mar 20242,941.002,968.002,841.002,850.002,818.69594,900
19 Mar 20242,917.002,942.002,874.002,924.002,891.87408,600
18 Mar 20242,897.002,954.002,887.502,945.502,913.14383,500
15 Mar 20242,822.002,879.502,806.502,860.502,829.07304,300
14 Mar 20242,800.002,829.002,788.002,825.502,794.46201,200
13 Mar 20242,803.502,826.502,775.002,786.502,755.88342,100
12 Mar 20242,799.002,815.002,757.002,815.002,784.07169,300
11 Mar 20242,787.002,810.002,753.502,789.502,758.85288,100
08 Mar 20242,739.502,839.002,714.002,813.002,782.09417,900
07 Mar 20242,800.502,808.002,758.502,780.502,749.95269,000
06 Mar 20242,779.502,829.002,755.002,794.502,763.80420,200
05 Mar 20242,810.002,832.502,786.002,805.502,774.68359,200
04 Mar 20242,892.002,895.002,822.002,840.002,808.80337,600
01 Mar 20242,850.502,887.502,834.002,874.502,842.92594,600
29 Feb 20242,884.502,906.502,835.502,856.002,824.62844,500
28 Feb 20242,929.002,943.002,892.002,915.502,883.47527,700
27 Feb 20242,923.502,954.502,881.002,906.002,874.07657,300
26 Feb 20243,077.003,106.002,915.002,915.002,882.97996,100
22 Feb 20243,140.003,175.003,040.003,079.003,045.171,073,300
21 Feb 20243,180.003,348.003,180.003,200.003,164.841,305,800
20 Feb 20243,066.003,147.003,052.003,133.003,098.58390,400
19 Feb 20243,030.003,075.003,016.003,024.002,990.78303,000
16 Feb 20243,030.003,088.002,997.003,022.002,988.80278,500
15 Feb 20243,049.003,117.003,025.003,028.002,994.73550,700
14 Feb 20242,974.003,059.002,950.003,038.003,004.62539,700
13 Feb 20242,894.503,001.002,880.002,980.002,947.26786,900
09 Feb 20242,857.002,900.002,791.002,899.502,867.641,818,400
08 Feb 20243,233.003,236.003,147.003,193.003,157.92618,500
07 Feb 20243,288.003,343.003,172.003,238.003,202.421,107,300
06 Feb 20243,097.003,355.003,060.003,323.003,286.491,765,400
05 Feb 20243,135.003,146.003,086.003,103.003,068.91300,300
02 Feb 20243,110.003,181.003,099.003,133.003,098.58307,600
01 Feb 20243,125.003,125.003,073.003,094.003,060.01302,000
31 Jan 20243,150.003,150.003,121.003,140.003,105.50298,400
30 Jan 20243,168.003,192.003,157.003,168.003,133.19180,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...