9433.T: KDDI Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 757.2358

CLOSE 754.916

Low

LOW 385

High

HIGH 1,258.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	1,200	1,258.33	1,191.67	1,200
01/05/2000	1,158.33	1,208.33	1,141.67	1,183.33
01/06/2000	1,200	1,216.67	1,150	1,166.67
01/07/2000	1,133.33	1,133.33	1,091.67	1,100
01/10/2000	1,100	1,100	1,100	1,100
01/11/2000	1,150	1,166.67	1,125	1,133.33
01/12/2000	1,108.33	1,116.67	1,075	1,091.67
01/13/2000	1,075	1,083.33	1,016.67	1,041.67
01/14/2000	1,050	1,058.33	1,016.67	1,033.33
01/17/2000	1,066.67	1,083.33	1,050	1,066.67
01/18/2000	1,083.33	1,083.33	1,025	1,050
01/19/2000	1,050	1,058.33	1,033.33	1,050
01/20/2000	1,058.33	1,083.33	1,058.33	1,058.33
01/21/2000	1,066.67	1,066.67	1,016.67	1,025
01/24/2000	1,025	1,041.67	1,016.67	1,041.67
01/25/2000	1,033.33	1,050	1,016.67	1,025
01/26/2000	1,033.33	1,041.67	1,008.33	1,025
01/27/2000	1,025	1,066.67	1,025	1,041.67
01/28/2000	1,058.33	1,058.33	1,041.67	1,041.67
01/31/2000	1,050	1,050	1,016.67	1,016.67
02/01/2000	1,016.67	1,025	1,000	1,008.33
02/02/2000	1,016.67	1,025	1,008.33	1,016.67
02/03/2000	1,025	1,033.33	1,008.33	1,025
02/04/2000	1,033.33	1,058.33	1,025	1,041.67
02/07/2000	1,058.33	1,083.33	1,050	1,075
02/08/2000	1,091.67	1,100	1,075	1,083.33
02/09/2000	1,100	1,100	1,050	1,058.33
02/10/2000	1,041.67	1,050	1,016.67	1,033.33
02/11/2000	1,033.33	1,033.33	1,033.33	1,033.33
02/14/2000	1,016.67	1,033.33	991.67	991.67
02/15/2000	1,008.33	1,016.67	975	983.33
02/16/2000	966.67	983.33	958.33	958.33
02/17/2000	975	983.33	958.33	975
02/18/2000	991.67	1,008.33	975	1,000
02/21/2000	975	983.33	925	941.67
02/22/2000	925	933.33	866.67	883.33
02/23/2000	875	916.67	866.67	916.67
02/24/2000	933.33	933.33	891.67	900
02/25/2000	916.67	925	900	908.33
02/28/2000	891.67	900	858.33	875
02/29/2000	866.67	866.67	833.33	850
03/01/2000	833.33	866.67	831.67	858.33
03/02/2000	866.67	908.33	850	883.33
03/03/2000	866.67	875	830	833.33
03/06/2000	841.67	841.67	796.67	816.67
03/07/2000	800	808.33	783.33	808.33
03/08/2000	775	795	745.83	758.33
03/09/2000	741.67	757.5	739.17	757.5
03/10/2000	743.33	752.5	737.5	748.33
03/13/2000	748.33	750	665	665
03/14/2000	666.67	733.33	665	733.33
03/15/2000	733.33	771.67	683.33	771.67
03/16/2000	770.83	790.83	730	790.83
03/17/2000	807.5	831.67	790.83	808.33
03/20/2000	808.33	808.33	808.33	808.33
03/21/2000	800	800	779.17	783.33
03/22/2000	779.17	782.5	733.33	741.67
03/23/2000	750	758.33	716.67	721.67
03/24/2000	700.83	706.67	690	700
03/27/2000	700	700	666.67	675
03/28/2000	682.5	716.67	681.67	714.17
03/29/2000	717.5	731.67	711.67	720.83
03/30/2000	745.83	773.33	738.33	741.67
03/31/2000	725	732.5	658.33	699.17
04/03/2000	690.83	741.67	690.83	731.67
04/04/2000	732.5	737.5	688.33	702.5
04/05/2000	702.5	735	692.5	725
04/06/2000	766.67	791.67	741.67	756.67
04/07/2000	791.67	841.67	787.5	841.67
04/10/2000	891.67	941.67	883.33	933.33
04/11/2000	908.33	950	891.67	933.33
04/12/2000	941.67	966.67	933.33	958.33
04/13/2000	925	933.33	866.67	908.33
04/14/2000	875	933.33	866.67	925
04/17/2000	941.67	950	829.17	883.33
04/18/2000	933.33	958.33	891.67	958.33
04/19/2000	958.33	1,033.33	958.33	1,008.33
04/20/2000	1,041.67	1,083.33	1,033.33	1,083.33
04/21/2000	1,083.33	1,175	1,066.67	1,175
04/24/2000	1,108.33	1,125	1,075	1,083.33
04/25/2000	1,066.67	1,100	1,050	1,050
04/26/2000	1,058.33	1,066.67	1,016.67	1,066.67
04/27/2000	1,033.33	1,041.67	975	1,000
04/28/2000	1,000	1,075	1,000	1,033.33
05/01/2000	1,033.33	1,075	1,016.67	1,075
05/02/2000	1,091.67	1,100	1,075	1,083.33
05/03/2000	1,083.33	1,083.33	1,083.33	1,083.33
05/04/2000	1,083.33	1,083.33	1,083.33	1,083.33
05/05/2000	1,083.33	1,083.33	1,083.33	1,083.33
05/08/2000	1,058.33	1,075	1,008.33	1,008.33
05/09/2000	1,008.33	1,008.33	1,008.33	1,008.33
05/10/2000	983.33	991.67	941.67	975
05/11/2000	908.33	916.67	841.67	841.67
05/12/2000	908.33	933.33	883.33	900
05/15/2000	925	933.33	900	933.33
05/16/2000	916.67	925	883.33	891.67
05/17/2000	883.33	891.67	815	833.33
05/18/2000	833.33	841.67	825.83	827.5
05/19/2000	809.17	810	765	769.17
05/22/2000	802.5	829.17	796.67	825.83
05/23/2000	833.33	850	800	825.83
05/24/2000	767.5	787.5	766.67	775
05/25/2000	825	841.67	820.83	828.33
05/26/2000	829.17	830.83	785	793.33
05/29/2000	801.67	858.33	801.67	841.67
05/30/2000	841.67	841.67	841.67	841.67
05/31/2000	916.67	941.67	875	916.67
06/01/2000	916.67	916.67	875	916.67
06/02/2000	908.33	916.67	883.33	900
06/05/2000	933.33	983.33	908.33	958.33
06/06/2000	933.33	950	916.67	933.33
06/07/2000	916.67	941.67	916.67	933.33
06/08/2000	883.33	891.67	850	858.33
06/09/2000	825	841.67	819.17	821.67
06/12/2000	833.33	841.67	805.83	812.5
06/13/2000	791.67	795.83	750	758.33
06/14/2000	758.33	766.67	722.5	752.5
06/15/2000	758.33	796.67	754.17	790.83
06/16/2000	791.67	793.33	762.5	769.17
06/19/2000	785.83	790.83	770.83	785.83
06/20/2000	802.5	808.33	793.33	808.33
06/21/2000	791.67	841.67	770.83	830
06/22/2000	841.67	866.67	833.33	850
06/23/2000	841.67	875	829.17	858.33
06/26/2000	850	866.67	817.5	827.5
06/27/2000	833.33	850	826.67	850
06/28/2000	841.67	858.33	833.33	858.33
06/29/2000	858.33	866.67	833.33	850
06/30/2000	841.67	858.33	833.33	850
07/03/2000	858.33	900	858.33	900
07/04/2000	908.33	908.33	883.33	883.33
07/05/2000	883.33	891.67	841.67	850
07/06/2000	833.33	833.33	820	832.5
07/07/2000	841.67	841.67	827.5	829.17
07/10/2000	833.33	833.33	796.67	805.83
07/11/2000	812.5	813.33	805.83	807.5
07/12/2000	808.33	808.33	787.5	797.5
07/13/2000	805.83	812.5	795.83	797.5
07/14/2000	791.67	800	749.17	765.83
07/17/2000	790.83	805	785.83	791.67
07/18/2000	795.83	797.5	785	785
07/19/2000	795.83	797.5	785	785
07/20/2000	785	785	785	785
07/21/2000	800	803.33	791.67	791.67
07/24/2000	778.33	787.5	774.17	780.83
07/25/2000	787.5	793.33	780	790.83
07/26/2000	787.5	790	755	758.33
07/27/2000	758.33	771.67	754.17	765.83
07/28/2000	758.33	762.5	751.67	752.5
07/31/2000	735.83	739.17	708.33	708.33
08/01/2000	708.33	720.83	697.5	704.17
08/02/2000	719.17	725	707.5	709.17
08/03/2000	725.83	725.83	704.17	712.5
08/04/2000	720.83	720.83	688.33	688.33
08/07/2000	690.83	699.17	665.83	683.33
08/08/2000	675	682.5	665	668.33
08/09/2000	674.17	685.83	670.83	676.67
08/10/2000	683.33	683.33	666.67	666.67
08/11/2000	650	666.67	645.83	657.5
08/14/2000	654.17	660.83	633.33	646.67
08/15/2000	650	651.67	634.17	640.83
08/16/2000	633.33	640	619.17	622.5
08/17/2000	605.83	608.33	580	585.83
08/18/2000	585.83	620.83	579.17	620
08/21/2000	628.33	643.33	623.33	639.17
08/22/2000	650	682.5	640	682.5
08/23/2000	687.5	728.33	679.17	727.5
08/24/2000	724.17	729.17	695.83	698.33
08/25/2000	704.17	728.33	691.67	728.33
08/28/2000	720.83	771.67	708.33	759.17
08/29/2000	750.83	756.67	731.67	735
08/30/2000	718.33	718.33	689.17	690
08/31/2000	690	704.17	686.67	700
09/01/2000	708.33	712.5	689.17	691.67
09/04/2000	691.67	704.17	688.33	688.33
09/05/2000	689.17	704.17	688.33	688.33
09/06/2000	688.33	688.33	669.17	675
09/07/2000	666.67	675.83	661.67	666.67
09/08/2000	666.67	675	629.17	643.33
09/11/2000	633.33	647.5	633.33	640
09/12/2000	635	635.83	623.33	625
09/13/2000	626.67	661.67	626.67	654.17
09/14/2000	679.17	692.5	673.33	680
09/15/2000	680	680	680	680
09/18/2000	688.33	694.17	658.33	675
09/19/2000	661.67	665.83	652.5	657.5
09/20/2000	665.83	688.33	660	677.5
09/21/2000	682.5	682.5	662.5	666.67
09/22/2000	641.67	647.5	625	628.33
09/25/2000	635	637.5	591.67	604.17
09/26/2000	595	599.17	580.83	594.17
09/27/2000	591.67	591.67	577.5	585.83
09/28/2000	574.17	578.33	537.5	541.67
09/29/2000	550	595.83	535	591.67
10/02/2000	575	575	539.17	562.5
10/03/2000	558.33	559.17	544.17	549.17
10/04/2000	549.17	570	543.33	570
10/05/2000	586.67	620.83	585	606.67
10/06/2000	610.83	618.33	586.67	595
10/09/2000	595	595	595	595
10/10/2000	575	595	570.83	589.17
10/11/2000	572.5	577.5	565	570
10/12/2000	551.67	558.33	540	547.5
10/13/2000	530.83	533.33	512.5	523.33
10/16/2000	523.33	523.33	523.33	523.33
10/17/2000	541.67	568.33	537.5	564.17
10/18/2000	558.33	558.33	535.83	541.67
10/19/2000	535.83	539.17	516.67	516.67
10/20/2000	541.67	546.67	495.83	510.83
10/23/2000	519.17	545.83	505.83	510.83
10/24/2000	510.83	511.67	498.33	505.83
10/25/2000	489.17	496.67	465.83	470.83
10/26/2000	445.83	460	441.67	454.17
10/27/2000	454.17	454.17	454.17	454.17
10/30/2000	441.67	448.33	425.83	432.5
10/31/2000	424.17	429.17	420	426.67
11/01/2000	433.33	480	430.83	470
11/02/2000	453.33	467.5	446.67	461.67
11/03/2000	461.67	461.67	461.67	461.67
11/06/2000	478.33	489.17	474.17	484.17
11/07/2000	488.33	503.33	484.17	498.33
11/08/2000	483.33	508.33	480.83	495.83
11/09/2000	479.17	493.33	475	481.67
11/10/2000	473.33	479.17	465.83	479.17
11/13/2000	448.33	450.83	438.33	447.5
11/14/2000	439.17	453.33	434.17	438.33
11/15/2000	448.33	453.33	425.83	428.33
11/16/2000	420	429.17	409.17	409.17
11/17/2000	400.83	415	400	415
11/20/2000	414.17	414.17	406.67	409.17
11/21/2000	400.83	411.67	385	391.67
11/22/2000	395.83	402.5	391.67	398.33
11/23/2000	398.33	398.33	398.33	398.33
11/24/2000	390	395.83	385	385.83
11/27/2000	393.33	406.67	386.67	400.83
11/28/2000	404.17	420.83	404.17	414.17
11/29/2000	401.67	412.5	400	411.67
11/30/2000	420	438.33	416.67	435
12/01/2000	433.33	518.33	430.83	495
12/04/2000	511.67	519.17	491.67	503.33
12/05/2000	511.67	511.67	462.5	475
12/06/2000	491.67	510	489.17	503.33
12/07/2000	500	500	481.67	488.33
12/08/2000	505	539.17	500.83	533.33
12/11/2000	525	579.17	518.33	561.67
12/12/2000	570	570	550.83	558.33
12/13/2000	533.33	557.5	531.67	541.67
12/14/2000	520.83	520.83	502.5	510
12/15/2000	493.33	523.33	489.17	500
12/18/2000	491.67	491.67	471.67	475
12/19/2000	483.33	491.67	473.33	475
12/20/2000	470.83	493.33	459.17	475
12/21/2000	468.33	472.5	445.83	457.5
12/22/2000	457.5	462.5	441.67	452.5
12/25/2000	485.83	485.83	465.83	468.33
12/26/2000	476.67	482.5	470.83	480
12/27/2000	478.33	478.33	466.67	478.33
12/28/2000	470	472.5	462.5	470
12/29/2000	474.17	476.67	458.33	459.17

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2000 Historical Chart

Average

Low

High