Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KDDI Corporation logo
9433.T
KDDI Corporation
06:30:00
2721.5 ¥
0.0000 (%0.00)
Previous Close: 2715.5
Day Low₺2681.5
Day High₺2721.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9433.T: KDDI Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,668.808
CLOSE 2,666.6071

Low

LOW 2,493

High

HIGH 2,827
DATEOPENHIGHLOWCLOSE
01/05/20262,7102,7502,7102,733.5
01/06/20262,722.52,737.52,7172,727
01/07/20262,694.52,706.52,676.52,685
01/08/20262,6802,690.52,6662,669
01/09/20262,7042,708.52,6742,680
01/13/20262,7192,758.52,7172,719.5
01/14/20262,7212,7372,708.52,736.5
01/15/20262,7142,7222,6612,661
01/16/20262,6612,661.52,6382,648
01/19/20262,6402,6802,630.52,680
01/20/20262,6942,7062,6732,700
01/21/20262,683.52,688.52,6512,669.5
01/22/20262,683.52,685.52,6492,650
01/23/20262,6932,6952,6512,666.5
01/26/20262,646.52,6632,640.52,650
01/27/20262,6602,6602,607.52,618.5
01/28/20262,6012,6212,590.52,619.5
01/29/20262,5802,627.52,5482,590
01/30/20262,6152,624.52,594.52,606.5
02/02/20262,656.52,6772,6242,663.5
02/03/20262,6882,7312,6742,714.5
02/04/20262,7142,782.52,7062,750
02/05/20262,8182,8272,778.52,785
02/06/20262,784.52,8062,7702,799
02/09/20262,5202,6422,5122,541
02/10/20262,5622,6102,5412,580
02/12/20262,6222,665.52,604.52,661.5
02/13/20262,711.52,7572,6802,694
02/16/20262,713.52,713.52,655.52,693.5
02/17/20262,7082,7112,6642,670
02/18/20262,6702,6802,6412,680
02/19/20262,6502,664.52,633.52,641
02/20/20262,6002,627.52,588.52,616
02/24/20262,634.52,6372,6132,620
02/25/20262,640.52,6672,6312,655.5
02/26/20262,672.52,703.52,661.52,675.5
02/27/20262,684.52,6982,663.52,671
03/02/20262,6872,688.52,6442,663
03/03/20262,6422,670.52,6082,670.5
03/04/20262,6572,6702,6162,649.5
03/05/20262,6972,722.52,6732,679
03/06/20262,6292,672.52,6202,668.5
03/09/20262,6092,695.52,6052,680
03/10/20262,7602,765.52,7042,709.5
03/11/20262,7162,7312,6622,662
03/12/20262,6422,6512,6012,626.5
03/13/20262,5802,650.52,5802,632
03/16/20262,6202,6472,6112,637
03/17/20262,6512,6702,6442,661
03/18/20262,6612,6922,6602,686
03/19/20262,6332,6672,6302,667
03/23/20262,660.52,682.52,6462,664
03/24/20262,679.52,7012,669.52,677.5
03/25/20262,7202,736.52,700.52,705.5
03/26/20262,7062,7102,6872,710
03/27/20262,738.52,745.52,705.52,723
03/30/20262,6502,7092,6282,709
03/31/20262,7462,771.52,717.52,723.5
04/01/20262,652.52,668.52,582.52,633
04/02/20262,6702,7282,658.52,711
04/03/20262,7002,7492,695.52,745
04/06/20262,7482,7802,7332,763.5
04/07/20262,7772,7802,702.52,702.5
04/08/20262,762.52,764.52,7092,711
04/09/20262,6952,740.52,6932,708.5
04/10/20262,6952,7162,5782,582
04/13/20262,6112,6242,5952,620
04/14/20262,6102,6322,600.52,607
04/15/20262,6002,6432,5812,634
04/16/20262,6342,6532,6242,627
04/17/20262,656.52,657.52,590.52,590.5
04/20/20262,6102,626.52,6012,626.5
04/21/20262,6282,6372,6132,633.5
04/22/20262,639.52,6402,596.52,613
04/23/20262,603.52,6082,5652,600.5
04/24/20262,5942,6002,560.52,565
04/27/20262,5502,563.52,5182,518
04/28/20262,5462,580.52,535.52,579.5
04/30/20262,5882,589.52,5292,582.5
05/01/20262,553.52,5612,5222,548
05/07/20262,5552,5562,5172,525
05/08/20262,5752,5862,503.52,528.5
05/11/20262,5372,5492,509.52,519.5
05/12/20262,510.52,532.52,4932,529.5
05/13/20262,579.52,6072,5212,540.5
05/14/20262,590.52,645.52,5622,645.5
05/15/20262,6402,7242,6032,724
05/18/20262,6832,7292,6522,688.5
05/19/20262,738.52,782.52,7022,764
05/20/20262,7762,803.52,7272,780
05/21/20262,7802,812.52,7182,718
05/22/20262,717.52,7242,6822,709.5
05/25/20262,6842,7092,627.52,634.5
05/26/20262,6272,6562,616.52,616.5
05/27/20262,6982,6982,6502,689.5
05/28/20262,7222,7342,672.52,714
05/29/20262,6852,7502,6832,738.5
06/01/20262,7452,7482,6772,684
06/02/20262,6572,703.52,632.52,661.5
06/03/20262,6672,7172,6512,706.5
06/04/20262,6652,695.52,6312,643.5
06/05/20262,6922,6922,633.52,651.5
06/08/20262,7012,7342,680.52,724
06/09/20262,7002,7482,6902,721
06/10/20262,7162,7522,682.52,752
06/11/20262,7712,7922,746.52,757.5
06/12/20262,7982,8092,7412,769
06/15/20262,7502,763.52,701.52,718
06/16/20262,6872,7182,6702,714.5
06/17/20262,7232,7352,708.52,728
06/18/20262,7352,7352,688.52,715.5
06/19/20262,7202,721.52,681.52,721.5