9433.T: KDDI Corporation Historical Data

2002 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 284.2178

CLOSE 284.2689

Low

LOW 169.17

High

HIGH 410

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	204.17	204.17	204.17	204.17
01/02/2002	204.17	204.17	204.17	204.17
01/03/2002	204.17	204.17	204.17	204.17
01/04/2002	208.33	210.83	206.67	208.33
01/07/2002	210	220.83	208.33	219.17
01/08/2002	213.33	215	204.17	204.17
01/09/2002	205.83	213.33	201.67	210.83
01/10/2002	210.83	215	203.33	215
01/11/2002	215	215	200	200
01/14/2002	200	200	200	200
01/15/2002	190	195	189.17	190.83
01/16/2002	197.5	203.33	194.17	195.83
01/17/2002	195	210.83	191.67	204.17
01/18/2002	200	205.83	194.17	195
01/21/2002	192.5	200	187.5	191.67
01/22/2002	189.17	193.33	187.5	191.67
01/23/2002	190	196.67	188.33	195
01/24/2002	196.67	201.67	193.33	194.17
01/25/2002	200.83	203.33	196.67	203.33
01/28/2002	211.67	213.33	210	210
01/29/2002	213.33	213.33	204.17	206.67
01/30/2002	200	200.83	195.83	196.67
01/31/2002	196.67	196.67	196.67	196.67
02/01/2002	196.67	198.33	192.5	195.83
02/04/2002	192.5	195.83	187.5	190
02/05/2002	186.67	186.67	178.33	180
02/06/2002	180	185.83	169.17	169.17
02/07/2002	172.5	178.33	170	176.67
02/08/2002	180	188.33	175.83	184.17
02/11/2002	184.17	184.17	184.17	184.17
02/12/2002	194.17	199.17	190	195
02/13/2002	197.5	204.17	195.83	199.17
02/14/2002	202.5	204.17	195.83	197.5
02/15/2002	195.83	199.17	194.17	195.83
02/18/2002	195	200	193.33	198.33
02/19/2002	198.33	198.33	187.5	188.33
02/20/2002	183.33	190	183.33	187.5
02/21/2002	190.83	201.67	188.33	200.83
02/22/2002	195.83	200	190	197.5
02/25/2002	197.5	202.5	195	198.33
02/26/2002	199.17	200.83	190	190
02/27/2002	196.67	200	195	198.33
02/28/2002	205	208.33	200.83	201.67
03/01/2002	208.33	220.83	205	220
03/04/2002	246.67	249.17	240	245.83
03/05/2002	250.83	264.17	250	250.83
03/06/2002	243.33	251.67	234.17	241.67
03/07/2002	250	275	246.67	275
03/08/2002	277.5	284.17	262.5	280.83
03/11/2002	290	301.67	286.67	297.5
03/12/2002	295.83	299.17	275.83	275.83
03/13/2002	269.17	284.17	265	267.5
03/14/2002	263.33	283.33	260.83	283.33
03/15/2002	291.67	295.83	287.5	294.17
03/18/2002	302.5	319.17	300	311.67
03/19/2002	304.17	305	290	291.67
03/20/2002	300	301.67	291.67	294.17
03/21/2002	294.17	294.17	294.17	294.17
03/22/2002	285.83	290	280.83	280.83
03/25/2002	290.83	294.17	276.67	285
03/26/2002	273.33	290	273.33	276.67
03/27/2002	279.17	285	277.5	280
03/28/2002	280.83	287.5	279.17	282.5
03/29/2002	290.83	293.33	284.17	287.5
04/01/2002	285	285.83	275	275.83
04/02/2002	280	283.33	275.83	281.67
04/03/2002	275	292.5	275	289.17
04/04/2002	289.17	296.67	280.83	285.83
04/05/2002	284.17	288.33	279.17	279.17
04/08/2002	276.67	289.17	275.83	285.83
04/09/2002	289.17	290	280	280
04/10/2002	275	281.67	268.33	271.67
04/11/2002	275.83	276.67	266.67	267.5
04/12/2002	255	260	246.67	250.83
04/15/2002	250.83	258.33	247.5	255
04/16/2002	254.17	270	254.17	265.83
04/17/2002	270.83	276.67	270.83	274.17
04/18/2002	278.33	297.5	276.67	294.17
04/19/2002	288.33	295.83	285.83	294.17
04/22/2002	298.33	303.33	295.83	298.33
04/23/2002	291.67	304.17	288.33	300
04/24/2002	295.83	299.17	290.83	293.33
04/25/2002	289.17	291.67	280	285
04/26/2002	289.17	289.17	281.67	284.17
04/29/2002	284.17	284.17	284.17	284.17
04/30/2002	277.5	280.83	271.67	280
05/01/2002	280	284.17	277.5	281.67
05/02/2002	285.83	290.83	282.5	290
05/03/2002	290	290	290	290
05/06/2002	290	290	290	290
05/07/2002	281.67	283.33	268.33	268.33
05/08/2002	270	279.17	269.17	274.17
05/09/2002	283.33	301.67	280.83	298.33
05/10/2002	300.83	301.67	291.67	298.33
05/13/2002	289.17	291.67	284.17	285.83
05/14/2002	291.67	294.17	287.5	291.67
05/15/2002	300.83	303.33	298.33	300
05/16/2002	300	308.33	300	308.33
05/17/2002	316.67	335.83	314.17	333.33
05/20/2002	334.17	339.17	327.5	335.83
05/21/2002	329.17	335.83	319.17	321.67
05/22/2002	325.83	337.5	325.83	336.67
05/23/2002	346.67	364.17	345.83	358.33
05/24/2002	362.5	367.5	350.83	355.83
05/27/2002	354.17	355.83	345	346.67
05/28/2002	344.17	346.67	339.17	344.17
05/29/2002	341.67	354.17	339.17	349.17
05/30/2002	345.83	353.33	345	350
05/31/2002	353.33	377.5	351.67	368.33
06/03/2002	389.17	410	388.33	393.33
06/04/2002	389.17	389.17	376.67	381.67
06/05/2002	377.5	389.17	377.5	389.17
06/06/2002	387.5	391.67	374.17	384.17
06/07/2002	371.67	373.33	362.5	362.5
06/10/2002	358.33	362.5	350.83	352.5
06/11/2002	350	364.17	350	359.17
06/12/2002	355	357.5	351.67	353.33
06/13/2002	356.67	360	348.33	348.33
06/14/2002	344.17	347.5	335	335
06/17/2002	322.5	325.83	309.17	310.83
06/18/2002	319.17	322.5	308.33	314.17
06/19/2002	310	310	290	293.33
06/20/2002	292.5	300.83	282.5	297.5
06/21/2002	293.33	300	288.33	298.33
06/24/2002	292.5	305.83	289.17	303.33
06/25/2002	302.5	313.33	300	305
06/26/2002	294.17	296.67	284.17	286.67
06/27/2002	295	304.17	294.17	299.17
06/28/2002	305.83	311.67	305	308.33
07/01/2002	305	311.67	300.83	301.67
07/02/2002	300	305	294.17	305
07/03/2002	301.67	310	297.5	304.17
07/04/2002	308.33	309.17	301.67	301.67
07/05/2002	305.83	312.5	303.33	306.67
07/08/2002	315	319.17	298.33	299.17
07/09/2002	299.17	300	291.67	294.17
07/10/2002	290.83	299.17	290	298.33
07/11/2002	294.17	294.17	285.83	287.5
07/12/2002	291.67	297.5	289.17	290.83
07/15/2002	290	292.5	286.67	287.5
07/16/2002	284.17	296.67	283.33	288.33
07/17/2002	289.17	293.33	287.5	290
07/18/2002	293.33	305.83	292.5	304.17
07/19/2002	302.5	308.33	300.83	304.17
07/22/2002	295.83	310	293.33	310
07/23/2002	310	321.67	304.17	315.83
07/24/2002	312.5	320	310	311.67
07/25/2002	317.5	319.17	310.83	310.83
07/26/2002	308.33	309.17	302.5	303.33
07/29/2002	304.17	311.67	300.83	311.67
07/30/2002	315.83	320	314.17	320
07/31/2002	318.33	318.33	310	315
08/01/2002	319.17	319.17	305	310
08/02/2002	306.67	312.5	302.5	305
08/05/2002	302.5	310.83	300.83	302.5
08/06/2002	298.33	302.5	285	290
08/07/2002	293.33	304.17	292.5	299.17
08/08/2002	295	302.5	292.5	297.5
08/09/2002	298.33	303.33	294.17	296.67
08/12/2002	295.83	296.67	286.67	288.33
08/13/2002	285	287.5	276.67	277.5
08/14/2002	270.83	276.67	270	270.83
08/15/2002	275	278.33	273.33	275.83
08/16/2002	279.17	282.5	274.17	277.5
08/19/2002	277.5	278.33	270.83	273.33
08/20/2002	277.5	277.5	260.83	262.5
08/21/2002	262.5	273.33	255	273.33
08/22/2002	274.17	281.67	270.83	279.17
08/23/2002	279.17	279.17	279.17	279.17
08/26/2002	285	294.17	281.67	281.67
08/27/2002	280.83	285	277.5	280.83
08/28/2002	283.33	286.67	280.83	282.5
08/29/2002	289.17	290	281.67	287.5
08/30/2002	288.33	289.17	279.17	285
09/02/2002	283.33	283.33	277.5	280.83
09/03/2002	279.17	280	269.17	269.17
09/04/2002	260.83	267.5	254.17	256.67
09/05/2002	260.83	280.83	260.83	273.33
09/06/2002	266.67	270.83	260.83	269.17
09/09/2002	281.67	294.17	280.83	290
09/10/2002	297.5	301.67	293.33	295.83
09/11/2002	298.33	299.17	292.5	295
09/12/2002	295	304.17	288.33	302.5
09/13/2002	300.83	303.33	293.33	295
09/16/2002	295	295	295	295
09/17/2002	300.83	305.83	296.67	305
09/18/2002	296.67	301.67	290.83	295.83
09/19/2002	316.67	320.83	296.67	300
09/20/2002	292.5	307.5	289.17	294.17
09/23/2002	294.17	294.17	294.17	294.17
09/24/2002	291.67	295.83	287.5	295.83
09/25/2002	296.67	300.83	289.17	289.17
09/26/2002	297.5	306.67	295.83	305
09/27/2002	313.33	320	311.67	320
09/30/2002	315.83	320	314.17	316.67
10/01/2002	316.67	317.5	307.5	308.33
10/02/2002	311.67	317.5	309.17	310.83
10/03/2002	306.67	307.5	294.17	303.33
10/04/2002	299.17	310.83	296.67	300
10/07/2002	292.5	298.33	280.83	297.5
10/08/2002	298.33	300	289.17	290.83
10/09/2002	292.5	292.5	283.33	285
10/10/2002	280.83	283.33	268.33	270.83
10/11/2002	275.83	277.5	270.83	271.67
10/14/2002	271.67	271.67	271.67	271.67
10/15/2002	280	293.33	278.33	291.67
10/16/2002	295.83	301.67	288.33	300
10/17/2002	303.33	311.67	302.5	310
10/18/2002	311.67	325	310.83	317.5
10/21/2002	320.83	321.67	311.67	312.5
10/22/2002	313.33	313.33	300.83	303.33
10/23/2002	300	329.17	297.5	326.67
10/24/2002	327.5	327.5	318.33	318.33
10/25/2002	318.33	320	310.83	316.67
10/28/2002	318.33	318.33	310	315
10/29/2002	310	310.83	295.83	298.33
10/30/2002	296.67	307.5	292.5	303.33
10/31/2002	307.5	307.5	295	300
11/01/2002	308.33	308.33	298.33	305
11/04/2002	305	305	305	305
11/05/2002	313.33	315	307.5	308.33
11/06/2002	304.17	307.5	295	295.83
11/07/2002	294.17	305	293.33	300.83
11/08/2002	300	300.83	281.67	289.17
11/11/2002	268.33	271.67	247.5	262.5
11/12/2002	262.5	283.33	258.33	280
11/13/2002	284.17	298.33	284.17	294.17
11/14/2002	294.17	302.5	287.5	287.5
11/15/2002	295.83	297.5	289.17	294.17
11/18/2002	290.83	295.83	276.67	283.33
11/19/2002	279.17	281.67	271.67	279.17
11/20/2002	276.67	292.5	276.67	290
11/21/2002	298.33	301.67	295	298.33
11/22/2002	308.33	322.5	306.67	321.67
11/25/2002	313.33	321.67	310.83	316.67
11/26/2002	325	331.67	313.33	317.5
11/27/2002	316.67	320	314.17	315.83
11/28/2002	319.17	326.67	318.33	325.83
11/29/2002	330	347.5	329.17	336.67
12/02/2002	336.67	336.67	336.67	336.67
12/03/2002	345	362.5	343.33	357.5
12/04/2002	347.5	353.33	338.33	338.33
12/05/2002	338.33	344.17	335	338.33
12/06/2002	335	337.5	325.83	325.83
12/09/2002	328.33	328.33	322.5	323.33
12/10/2002	320.83	335.83	318.33	325.83
12/11/2002	329.17	334.17	320.83	322.5
12/12/2002	325.83	330.83	323.33	329.17
12/13/2002	327.5	327.5	320.83	325.83
12/16/2002	322.5	325.83	313.33	313.33
12/17/2002	321.67	326.67	320	324.17
12/18/2002	320.83	323.33	315	316.67
12/19/2002	312.5	315.83	310	313.33
12/20/2002	314.17	320	312.5	319.17
12/23/2002	319.17	319.17	319.17	319.17
12/24/2002	319.17	330.83	315.83	330.83
12/25/2002	329.17	330	319.17	320
12/26/2002	323.33	327.5	321.67	324.17
12/27/2002	324.17	326.67	320	326.67
12/30/2002	318.33	322.5	318.33	320.83
12/31/2002	320.83	320.83	320.83	320.83

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2002 Historical Chart

Average

Low

High