9433.T: KDDI Corporation Historical Data

2001 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 368.2248

CLOSE 367.1172

Low

LOW 200

High

HIGH 554.17

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	459.17	459.17	459.17	459.17
01/02/2001	459.17	459.17	459.17	459.17
01/03/2001	459.17	459.17	459.17	459.17
01/04/2001	460.83	468.33	455	459.17
01/05/2001	462.5	470.83	460.83	465.83
01/08/2001	465.83	465.83	465.83	465.83
01/09/2001	457.5	466.67	454.17	460.83
01/10/2001	477.5	487.5	466.67	478.33
01/11/2001	486.67	500	477.5	483.33
01/12/2001	485.83	495	478.33	479.17
01/15/2001	479.17	487.5	475	478.33
01/16/2001	478.33	494.17	475.83	485.83
01/17/2001	494.17	510.83	488.33	504.17
01/18/2001	520.83	552.5	520.83	541.67
01/19/2001	540.83	554.17	535	535
01/22/2001	551.67	553.33	525	537.5
01/23/2001	537.5	538.33	529.17	533.33
01/24/2001	516.67	521.67	501.67	509.17
01/25/2001	494.17	496.67	466.67	480.83
01/26/2001	476.67	476.67	466.67	471.67
01/29/2001	472.5	482.5	471.67	475.83
01/30/2001	478.33	482.5	467.5	474.17
01/31/2001	474.17	475	457.5	464.17
02/01/2001	466.67	475	464.17	466.67
02/02/2001	466.67	470.83	458.33	460.83
02/05/2001	448.33	452.5	436.67	441.67
02/06/2001	433.33	445.83	430	437.5
02/07/2001	433.33	445	433.33	443.33
02/08/2001	440	461.67	430	434.17
02/09/2001	450.83	459.17	443.33	455.83
02/12/2001	455.83	455.83	455.83	455.83
02/13/2001	452.5	455	439.17	445.83
02/14/2001	437.5	445.83	433.33	445
02/15/2001	436.67	455.83	430.83	434.17
02/16/2001	430	434.17	426.67	427.5
02/19/2001	417.5	424.17	413.33	424.17
02/20/2001	417.5	433.33	417.5	433.33
02/21/2001	433.33	440	427.5	433.33
02/22/2001	435.83	435.83	422.5	427.5
02/23/2001	430	443.33	429.17	443.33
02/26/2001	435	439.17	427.5	429.17
02/27/2001	429.17	433.33	420	425
02/28/2001	418.33	427.5	416.67	416.67
03/01/2001	415.83	421.67	406.67	410.83
03/02/2001	406.67	411.67	400.83	403.33
03/05/2001	400	403.33	383.33	389.17
03/06/2001	393.33	398.33	392.5	395.83
03/07/2001	400	411.67	385	389.17
03/08/2001	385.83	390.83	370.83	375
03/09/2001	366.67	382.5	366.67	378.33
03/12/2001	370	375	358.33	359.17
03/13/2001	339.17	342.5	334.17	335
03/14/2001	335	335	335	335
03/15/2001	322.5	341.67	316.67	334.17
03/16/2001	333.33	340	328.33	340
03/19/2001	327.5	345.83	325	329.17
03/20/2001	329.17	329.17	329.17	329.17
03/21/2001	333.33	350	329.17	350
03/22/2001	348.33	364.17	342.5	342.5
03/23/2001	338.33	354.17	338.33	350
03/26/2001	354.17	359.17	348.33	359.17
03/27/2001	362.5	377.5	358.33	360
03/28/2001	371.67	374.17	362.5	366.67
03/29/2001	358.33	360.83	344.17	345
03/30/2001	341.67	352.5	337.5	339.17
04/02/2001	341.67	345.83	330.83	337.5
04/03/2001	340.83	347.5	335.83	341.67
04/04/2001	333.33	334.17	325	329.17
04/05/2001	332.5	333.33	326.67	331.67
04/06/2001	340	347.5	331.67	333.33
04/09/2001	331.67	332.5	317.5	318.33
04/10/2001	317.5	318.33	302.5	305.83
04/11/2001	318.33	340	316.67	335
04/12/2001	339.17	355	336.67	349.17
04/13/2001	353.33	355.83	343.33	345
04/16/2001	345	347.5	335.83	341.67
04/17/2001	337.5	341.67	325.83	333.33
04/18/2001	330.83	357.5	330.83	353.33
04/19/2001	370	376.67	365	369.17
04/20/2001	385.83	391.67	378.33	388.33
04/23/2001	396.67	401.67	390.83	392.5
04/24/2001	387.5	398.33	375	391.67
04/25/2001	391.67	396.67	387.5	392.5
04/26/2001	391.67	396.67	387.5	392.5
04/27/2001	414.17	416.67	404.17	415.83
04/30/2001	415.83	415.83	415.83	415.83
05/01/2001	425	442.5	425	440.83
05/02/2001	450	477.5	441.67	475
05/03/2001	475	475	475	475
05/04/2001	475	475	475	475
05/07/2001	477.5	480	458.33	473.33
05/08/2001	462.5	465	440	447.5
05/09/2001	427.5	445.83	419.17	436.67
05/10/2001	443.33	456.67	430.83	437.5
05/11/2001	445.83	453.33	442.5	446.67
05/14/2001	435	437.5	425.83	437.5
05/15/2001	437.5	454.17	437.5	445.83
05/16/2001	454.17	456.67	432.5	435.83
05/17/2001	445.83	450	429.17	445
05/18/2001	454.17	460.83	442.5	451.67
05/21/2001	479.17	494.17	472.5	490.83
05/22/2001	508.33	523.33	500	500
05/23/2001	504.17	516.67	493.33	507.5
05/24/2001	505.83	520.83	502.5	520
05/25/2001	516.67	519.17	498.33	498.33
05/28/2001	500	511.67	497.5	504.17
05/29/2001	499.17	507.5	498.33	500
05/30/2001	495	501.67	489.17	498.33
05/31/2001	491.67	493.33	480	483.33
06/01/2001	491.67	494.17	479.17	483.33
06/04/2001	482.5	482.5	462.5	470.83
06/05/2001	470.83	474.17	453.33	469.17
06/06/2001	485.83	505.83	484.17	495
06/07/2001	490	503.33	480	500
06/08/2001	515	537.5	511.67	516.67
06/11/2001	524.17	537.5	511.67	516.67
06/12/2001	505.83	506.67	465.83	470.83
06/13/2001	470.83	481.67	464.17	470.83
06/14/2001	483.33	494.17	480	486.67
06/15/2001	483.33	490	474.17	487.5
06/18/2001	495.83	505.83	477.5	480
06/19/2001	471.67	492.5	462.5	465
06/20/2001	458.33	465	440.83	453.33
06/21/2001	445	460	440.83	456.67
06/22/2001	473.33	493.33	470.83	491.67
06/25/2001	500	500	465	469.17
06/26/2001	477.5	494.17	470.83	478.33
06/27/2001	477.5	494.17	475	475
06/28/2001	483.33	483.33	457.5	469.17
06/29/2001	485.83	489.17	476.67	485
07/02/2001	468.33	475	450	462.5
07/03/2001	464.17	472.5	462.5	464.17
07/04/2001	470	470	450	454.17
07/05/2001	455	463.33	448.33	456.67
07/06/2001	450	452.5	433.33	434.17
07/09/2001	418.33	424.17	400	415
07/10/2001	422.5	435	415.83	424.17
07/11/2001	418.33	432.5	411.67	420.83
07/12/2001	439.17	439.17	430.83	434.17
07/13/2001	450.83	450.83	435.83	440.83
07/16/2001	445	445	419.17	424.17
07/17/2001	415	421.67	412.5	419.17
07/18/2001	420.83	421.67	405	407.5
07/19/2001	406.67	440.83	403.33	430
07/20/2001	430	430	430	430
07/23/2001	421.67	423.33	391.67	401.67
07/24/2001	399.17	418.33	395.83	416.67
07/25/2001	416.67	425	407.5	410
07/26/2001	414.17	415	406.67	411.67
07/27/2001	408.33	412.5	391.67	400.83
07/30/2001	400	400	370.83	375
07/31/2001	370.83	390	370.83	378.33
08/01/2001	382.5	391.67	375	389.17
08/02/2001	401.67	416.67	398.33	411.67
08/03/2001	410.83	410.83	396.67	405.83
08/06/2001	401.67	401.67	390	394.17
08/07/2001	377.5	385.83	375	376.67
08/08/2001	379.17	386.67	373.33	378.33
08/09/2001	365.83	366.67	347.5	347.5
08/10/2001	340.83	349.17	340.83	344.17
08/13/2001	340.83	349.17	322.5	345
08/14/2001	345	355.83	336.67	354.17
08/15/2001	337.5	343.33	334.17	340
08/16/2001	329.17	330.83	323.33	323.33
08/17/2001	323.33	328.33	319.17	320.83
08/20/2001	317.5	319.17	310	314.17
08/21/2001	320.83	333.33	320	326.67
08/22/2001	326.67	336.67	324.17	329.17
08/23/2001	331.67	332.5	316.67	317.5
08/24/2001	325	325	310.83	312.5
08/27/2001	320.83	324.17	315.83	318.33
08/28/2001	315.83	320	310.83	315
08/29/2001	310.83	315	300.83	302.5
08/30/2001	298.33	300.83	287.5	291.67
08/31/2001	279.17	292.5	278.33	282.5
09/03/2001	282.5	282.5	268.33	272.5
09/04/2001	270	278.33	260	278.33
09/05/2001	282.5	284.17	267.5	279.17
09/06/2001	275	285	267.5	273.33
09/07/2001	267.5	268.33	260.83	261.67
09/10/2001	250.83	255.83	246.67	250
09/11/2001	254.17	263.33	253.33	260.83
09/12/2001	240	247.5	240	240
09/13/2001	246.67	256.67	242.5	247.5
09/14/2001	244.17	264.17	244.17	264.17
09/17/2001	264.17	278.33	255	271.67
09/18/2001	280	309.17	278.33	293.33
09/19/2001	305.83	318.33	298.33	302.5
09/20/2001	291.67	314.17	290.83	305
09/21/2001	295.83	298.33	286.67	291.67
09/24/2001	291.67	291.67	291.67	291.67
09/25/2001	320	322.5	306.67	313.33
09/26/2001	320	320	310	311.67
09/27/2001	308.33	318.33	300	306.67
09/28/2001	306.67	306.67	306.67	306.67
10/01/2001	236.67	255	235	247.5
10/02/2001	245	254.17	240.83	251.67
10/03/2001	255.83	265	252.5	254.17
10/04/2001	258.33	264.17	258.33	259.17
10/05/2001	262.5	264.17	258.33	260
10/08/2001	260	260	260	260
10/09/2001	251.67	257.5	245	245.83
10/10/2001	243.33	243.33	236.67	240
10/11/2001	250	254.17	246.67	253.33
10/12/2001	265.83	266.67	251.67	259.17
10/15/2001	262.5	265	255.83	262.5
10/16/2001	263.33	265	258.33	260.83
10/17/2001	261.67	263.33	260.83	262.5
10/18/2001	262.5	263.33	256.67	257.5
10/19/2001	253.33	257.5	250.83	254.17
10/22/2001	250.83	254.17	250	254.17
10/23/2001	260	265	256.67	265
10/24/2001	273.33	281.67	270.83	276.67
10/25/2001	286.67	291.67	281.67	285.83
10/26/2001	291.67	296.67	288.33	290.83
10/29/2001	286.67	286.67	276.67	276.67
10/30/2001	268.33	276.67	267.5	276.67
10/31/2001	276.67	283.33	269.17	269.17
11/01/2001	270	276.67	267.5	270
11/02/2001	278.33	279.17	268.33	273.33
11/05/2001	273.33	275.83	262.5	267.5
11/06/2001	270.83	275.83	268.33	275.83
11/07/2001	272.5	273.33	256.67	256.67
11/08/2001	256.67	266.67	255	264.17
11/09/2001	264.17	264.17	264.17	264.17
11/12/2001	252.5	255.83	250	250
11/13/2001	247.5	250	245	246.67
11/14/2001	252.5	255	246.67	246.67
11/15/2001	248.33	265.83	248.33	265
11/16/2001	273.33	280	270.83	277.5
11/19/2001	281.67	285	279.17	281.67
11/20/2001	281.67	281.67	265	266.67
11/21/2001	264.17	271.67	260.83	271.67
11/22/2001	267.5	272.5	264.17	272.5
11/23/2001	272.5	272.5	272.5	272.5
11/26/2001	276.67	285	276.67	285
11/27/2001	286.67	290	280	280
11/28/2001	271.67	280	267.5	267.5
11/29/2001	267.5	267.5	255	256.67
11/30/2001	259.17	262.5	257.5	257.5
12/03/2001	259.17	260	249.17	249.17
12/04/2001	249.17	253.33	248.33	250
12/05/2001	251.67	255	249.17	252.5
12/06/2001	265	265	255.83	258.33
12/07/2001	258.33	262.5	255	258.33
12/10/2001	257.5	257.5	248.33	248.33
12/11/2001	247.5	248.33	237.5	241.67
12/12/2001	239.17	250	238.33	248.33
12/13/2001	238.33	240.83	225	225
12/14/2001	229.17	235.83	221.67	232.5
12/17/2001	235.83	235.83	228.33	229.17
12/18/2001	229.17	231.67	224.17	228.33
12/19/2001	225.83	233.33	222.5	232.5
12/20/2001	232.5	234.17	226.67	228.33
12/21/2001	225	227.5	218.33	221.67
12/24/2001	221.67	221.67	221.67	221.67
12/25/2001	221.67	221.67	212.5	216.67
12/26/2001	214.17	215	208.33	208.33
12/27/2001	208.33	208.33	200	203.33
12/28/2001	206.67	207.5	201.67	204.17
12/31/2001	204.17	204.17	204.17	204.17

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2001 Historical Chart

Average

Low

High