TYO:9468
KADOKAWA CORPORATION Stock Price (Quote)
JP¥2,807.00
-50.50 (-1.77%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 9468.T stock ended at JP¥2,807.00. This is 1.77% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.80% from a day low at JP¥2,788.00 to a day high of JP¥2,866.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥2,861.00 | JP¥2,866.00 | JP¥2,788.00 | JP¥2,807.00 | 250 000 |
| May 01, 2024 | JP¥2,867.00 | JP¥2,888.00 | JP¥2,845.00 | JP¥2,857.50 | 397 500 |
| Apr 30, 2024 | JP¥2,867.50 | JP¥2,904.50 | JP¥2,858.50 | JP¥2,890.50 | 351 800 |
| Apr 26, 2024 | JP¥2,788.50 | JP¥2,840.00 | JP¥2,765.00 | JP¥2,839.00 | 213 000 |
| Apr 25, 2024 | JP¥2,837.00 | JP¥2,837.00 | JP¥2,784.50 | JP¥2,809.50 | 167 900 |
| Apr 24, 2024 | JP¥2,785.00 | JP¥2,816.00 | JP¥2,764.00 | JP¥2,813.50 | 333 300 |
| Apr 23, 2024 | JP¥2,800.00 | JP¥2,805.50 | JP¥2,757.00 | JP¥2,784.50 | 315 500 |
| Apr 22, 2024 | JP¥2,773.50 | JP¥2,812.00 | JP¥2,752.50 | JP¥2,799.50 | 308 000 |
| Apr 19, 2024 | JP¥2,803.00 | JP¥2,814.50 | JP¥2,718.00 | JP¥2,740.50 | 396 400 |
| Apr 18, 2024 | JP¥2,805.00 | JP¥2,844.00 | JP¥2,798.00 | JP¥2,812.00 | 304 500 |
| Apr 17, 2024 | JP¥2,835.50 | JP¥2,877.00 | JP¥2,801.50 | JP¥2,802.50 | 669 300 |
| Apr 16, 2024 | JP¥2,757.00 | JP¥2,814.00 | JP¥2,741.00 | JP¥2,798.00 | 509 000 |
| Apr 15, 2024 | JP¥2,790.00 | JP¥2,808.00 | JP¥2,753.00 | JP¥2,777.00 | 251 100 |
| Apr 12, 2024 | JP¥2,785.00 | JP¥2,794.00 | JP¥2,754.50 | JP¥2,775.00 | 278 400 |
| Apr 11, 2024 | JP¥2,747.00 | JP¥2,777.50 | JP¥2,730.50 | JP¥2,749.00 | 248 000 |
| Apr 10, 2024 | JP¥2,800.00 | JP¥2,808.50 | JP¥2,748.00 | JP¥2,755.00 | 326 400 |
| Apr 09, 2024 | JP¥2,743.50 | JP¥2,792.00 | JP¥2,737.00 | JP¥2,789.50 | 363 100 |
| Apr 08, 2024 | JP¥2,737.00 | JP¥2,749.50 | JP¥2,704.00 | JP¥2,743.50 | 272 800 |
| Apr 05, 2024 | JP¥2,710.00 | JP¥2,725.50 | JP¥2,651.50 | JP¥2,724.00 | 375 100 |
| Apr 04, 2024 | JP¥2,693.00 | JP¥2,717.00 | JP¥2,677.50 | JP¥2,717.00 | 403 700 |
| Apr 03, 2024 | JP¥2,643.00 | JP¥2,686.50 | JP¥2,640.00 | JP¥2,670.50 | 384 500 |
| Apr 02, 2024 | JP¥2,651.50 | JP¥2,660.00 | JP¥2,641.00 | JP¥2,650.00 | 361 700 |
| Apr 01, 2024 | JP¥2,685.00 | JP¥2,707.50 | JP¥2,648.50 | JP¥2,653.50 | 358 200 |
| Mar 29, 2024 | JP¥2,635.00 | JP¥2,660.00 | JP¥2,633.00 | JP¥2,652.00 | 379 600 |
| Mar 28, 2024 | JP¥2,730.50 | JP¥2,740.00 | JP¥2,641.50 | JP¥2,650.00 | 647 800 |
