9433.T: KDDI Corporation Historical Data

2003 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 404.5115

CLOSE 404.9488

Low

LOW 282.5

High

HIGH 562.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	320.83	320.83	320.83	320.83
01/02/2003	320.83	320.83	320.83	320.83
01/03/2003	320.83	320.83	320.83	320.83
01/06/2003	329.17	329.17	319.17	319.17
01/07/2003	323.33	325.83	311.67	313.33
01/08/2003	309.17	312.5	303.33	307.5
01/09/2003	299.17	303.33	292.5	297.5
01/10/2003	298.33	303.33	292.5	303.33
01/13/2003	303.33	303.33	303.33	303.33
01/14/2003	306.67	311.67	302.5	311.67
01/15/2003	309.17	315.83	303.33	315.83
01/16/2003	307.5	315.83	306.67	315.83
01/17/2003	313.33	318.33	311.67	312.5
01/20/2003	310.83	315.83	308.33	315.83
01/21/2003	311.67	321.67	311.67	317.5
01/22/2003	317.5	319.17	308.33	315
01/23/2003	314.17	319.17	311.67	315.83
01/24/2003	316.67	322.5	310	310.83
01/27/2003	308.33	309.17	300	303.33
01/28/2003	299.17	303.33	299.17	300.83
01/29/2003	305	310.83	298.33	301.67
01/30/2003	310	316.67	300.83	309.17
01/31/2003	305	305	292.5	293.33
02/03/2003	285	310	285	291.67
02/04/2003	300	307.5	295.83	300.83
02/05/2003	304.17	311.67	302.5	310.83
02/06/2003	312.5	315.83	303.33	305.83
02/07/2003	306.67	310	301.67	306.67
02/10/2003	307.5	310	306.67	309.17
02/11/2003	309.17	309.17	309.17	309.17
02/12/2003	310	319.17	310	318.33
02/13/2003	315	319.17	311.67	315
02/14/2003	319.17	324.17	312.5	315.83
02/17/2003	318.33	331.67	318.33	326.67
02/18/2003	325	327.5	323.33	325.83
02/19/2003	327.5	327.5	317.5	318.33
02/20/2003	312.5	315	308.33	315
02/21/2003	315.83	317.5	310	310
02/24/2003	307.5	312.5	305.83	305.83
02/25/2003	301.67	305	300	302.5
02/26/2003	300	306.67	300	304.17
02/27/2003	305	309.17	303.33	308.33
02/28/2003	308.33	310	304.17	309.17
03/03/2003	310	320	307.5	315.83
03/04/2003	315.83	316.67	304.17	305.83
03/05/2003	308.33	312.5	304.17	307.5
03/06/2003	305.83	309.17	301.67	301.67
03/07/2003	298.33	300	289.17	291.67
03/10/2003	290.83	292.5	288.33	290
03/11/2003	285.83	293.33	284.17	284.17
03/12/2003	288.33	291.67	282.5	289.17
03/13/2003	292.5	294.17	285.83	285.83
03/14/2003	288.33	295	288.33	292.5
03/17/2003	290.83	290.83	285	288.33
03/18/2003	296.67	297.5	288.33	288.33
03/19/2003	290.83	295.83	288.33	295.83
03/20/2003	295.83	305.83	293.33	297.5
03/21/2003	297.5	297.5	297.5	297.5
03/24/2003	305.83	315.83	305	315.83
03/25/2003	310.83	316.67	305.83	305.83
03/26/2003	309.17	316.67	309.17	313.33
03/27/2003	312.5	315	309.17	310.83
03/28/2003	310	310	305.83	308.33
03/31/2003	300	305	288.33	291.67
04/01/2003	292.5	294.17	288.33	291.67
04/02/2003	294.17	296.67	288.33	292.5
04/03/2003	296.67	300.83	288.33	290
04/04/2003	285.83	288.33	283.33	284.17
04/07/2003	290	295	288.33	295
04/08/2003	293.33	301.67	290	293.33
04/09/2003	292.5	300	291.67	295.83
04/10/2003	295.83	299.17	293.33	296.67
04/11/2003	299.17	302.5	296.67	297.5
04/14/2003	300	303.33	289.17	297.5
04/15/2003	298.33	302.5	297.5	298.33
04/16/2003	301.67	302.5	292.5	296.67
04/17/2003	293.33	300.83	293.33	299.17
04/18/2003	300	301.67	296.67	300
04/21/2003	298.33	300.83	297.5	299.17
04/22/2003	299.17	300	292.5	295
04/23/2003	282.5	292.5	282.5	290
04/24/2003	291.67	295.83	290	292.5
04/25/2003	293.33	295	289.17	295
04/28/2003	295.83	305	295	301.67
04/29/2003	301.67	301.67	301.67	301.67
04/30/2003	305	307.5	297.5	301.67
05/01/2003	297.5	302.5	295.83	300.83
05/02/2003	301.67	312.5	298.33	310
05/05/2003	310	310	310	310
05/06/2003	312.5	324.17	311.67	323.33
05/07/2003	324.17	332.5	323.33	332.5
05/08/2003	325	325	312.5	316.67
05/09/2003	315.83	317.5	307.5	316.67
05/12/2003	325	335.83	321.67	335.83
05/13/2003	340	349.17	337.5	337.5
05/14/2003	333.33	344.17	332.5	341.67
05/15/2003	337.5	341.67	334.17	335.83
05/16/2003	335	336.67	330	333.33
05/19/2003	333.33	340	330.83	334.17
05/20/2003	330	337.5	330	336.67
05/21/2003	337.5	345.83	336.67	343.33
05/22/2003	345	357.5	342.5	357.5
05/23/2003	360	365	356.67	357.5
05/26/2003	353.33	356.67	345	345.83
05/27/2003	342.5	348.33	339.17	340
05/28/2003	346.67	347.5	340	340
05/29/2003	342.5	352.5	340.83	350.83
05/30/2003	350.83	354.17	345.83	345.83
06/02/2003	354.17	357.5	350	352.5
06/03/2003	354.17	360.83	352.5	355.83
06/04/2003	358.33	365	357.5	357.5
06/05/2003	365.83	366.67	358.33	362.5
06/06/2003	359.17	367.5	353.33	361.67
06/09/2003	359.17	371.67	358.33	366.67
06/10/2003	362.5	370.83	361.67	368.33
06/11/2003	369.17	375	368.33	370.83
06/12/2003	375	385.83	375	383.33
06/13/2003	387.5	399.17	385.83	396.67
06/16/2003	391.67	393.33	377.5	380
06/17/2003	392.5	398.33	391.67	397.5
06/18/2003	401.67	418.33	398.33	414.17
06/19/2003	410	414.17	400.83	410.83
06/20/2003	406.67	411.67	403.33	409.17
06/23/2003	408.33	412.5	403.33	404.17
06/24/2003	398.33	399.17	384.17	387.5
06/25/2003	387.5	394.17	387.5	393.33
06/26/2003	388.33	388.33	380	382.5
06/27/2003	387.5	394.17	382.5	390.83
06/30/2003	387.5	391.67	385	387.5
07/01/2003	388.33	394.17	388.33	392.5
07/02/2003	395	412.5	394.17	410.83
07/03/2003	419.17	428.33	413.33	416.67
07/04/2003	404.17	415	404.17	406.67
07/07/2003	407.5	419.17	406.67	412.5
07/08/2003	441.67	453.33	431.67	441.67
07/09/2003	428.33	435.83	414.17	427.5
07/10/2003	412.5	430	412.5	425
07/11/2003	416.67	420	402.5	404.17
07/14/2003	410.83	416.67	405.83	416.67
07/15/2003	416.67	426.67	414.17	417.5
07/16/2003	425.83	425.83	412.5	420.83
07/17/2003	416.67	422.5	414.17	419.17
07/18/2003	418.33	425.83	418.33	422.5
07/21/2003	422.5	422.5	422.5	422.5
07/22/2003	422.5	424.17	413.33	415.83
07/23/2003	420	433.33	418.33	430.83
07/24/2003	430	439.17	426.67	435.83
07/25/2003	441.67	445.83	433.33	437.5
07/28/2003	450	452.5	444.17	450.83
07/29/2003	458.33	460	445.83	446.67
07/30/2003	445	450.83	439.17	442.5
07/31/2003	441.67	457.5	440	453.33
08/01/2003	462.5	481.67	460	464.17
08/04/2003	455.83	474.17	455.83	461.67
08/05/2003	461.67	471.67	457.5	471.67
08/06/2003	463.33	488.33	463.33	485.83
08/07/2003	485.83	496.67	475	485
08/08/2003	485	491.67	478.33	491.67
08/11/2003	491.67	491.67	480.83	480.83
08/12/2003	489.17	496.67	484.17	491.67
08/13/2003	498.33	500.83	493.33	496.67
08/14/2003	494.17	505.83	493.33	500
08/15/2003	500	500	491.67	491.67
08/18/2003	500	508.33	497.5	505.83
08/19/2003	514.17	528.33	512.5	525.83
08/20/2003	529.17	532.5	524.17	528.33
08/21/2003	529.17	558.33	524.17	556.67
08/22/2003	552.5	554.17	533.33	533.33
08/25/2003	530	540	520.83	532.5
08/26/2003	524.17	545.83	521.67	535
08/27/2003	537.5	541.67	529.17	535
08/28/2003	526.67	533.33	513.33	521.67
08/29/2003	513.33	514.17	495.83	497.5
09/01/2003	500	514.17	492.5	512.5
09/02/2003	518.33	528.33	512.5	519.17
09/03/2003	520.83	526.67	500.83	512.5
09/04/2003	520	522.5	508.33	508.33
09/05/2003	509.17	511.67	495	496.67
09/08/2003	488.33	495.83	485	490
09/09/2003	498.33	510	496.67	508.33
09/10/2003	511.67	522.5	508.33	510.83
09/11/2003	502.5	516.67	500	500
09/12/2003	508.33	509.17	500	500
09/15/2003	500	500	500	500
09/16/2003	520	545	518.33	540
09/17/2003	548.33	550	529.17	529.17
09/18/2003	512.5	524.17	506.67	524.17
09/19/2003	522.5	525.83	500.83	500.83
09/22/2003	491.67	505	484.17	487.5
09/23/2003	487.5	487.5	487.5	487.5
09/24/2003	487.5	507.5	487.5	496.67
09/25/2003	495	495.83	484.17	488.33
09/26/2003	486.67	495	481.67	490.83
09/29/2003	485	487.5	473.33	475
09/30/2003	483.33	485	471.67	471.67
10/01/2003	479.17	493.33	469.17	491.67
10/02/2003	500	505.83	482.5	498.33
10/03/2003	502.5	503.33	492.5	496.67
10/06/2003	520.83	520.83	506.67	507.5
10/07/2003	515	537.5	512.5	537.5
10/08/2003	541.67	550.83	534.17	538.33
10/09/2003	540	552.5	540	549.17
10/10/2003	540	552.5	540	546.67
10/13/2003	557.5	562.5	550	555
10/14/2003	558.33	558.33	535	537.5
10/15/2003	533.33	535.83	525	529.17
10/16/2003	533.33	535.83	525	529.17
10/17/2003	529.17	537.5	515.83	537.5
10/20/2003	543.33	543.33	520	523.33
10/21/2003	543.33	545	512.5	515.83
10/22/2003	491.67	497.5	477.5	485.83
10/23/2003	491.67	516.67	477.5	516.67
10/24/2003	494.17	504.17	485.83	485.83
10/27/2003	499.17	514.17	499.17	514.17
10/28/2003	519.17	523.33	515	518.33
10/29/2003	520.83	523.33	512.5	523.33
10/30/2003	506.67	512.5	497.5	497.5
10/31/2003	506.67	512.5	497.5	497.5
11/03/2003	512.5	515	495	502.5
11/04/2003	499.17	499.17	477.5	487.5
11/05/2003	483.33	484.17	463.33	465.83
11/06/2003	466.67	481.67	466.67	480.83
11/07/2003	466.67	483.33	462.5	477.5
11/10/2003	463.33	463.33	439.17	439.17
11/11/2003	437.5	455.83	432.5	455.83
11/12/2003	450	476.67	441.67	441.67
11/13/2003	480	484.17	471.67	483.33
11/14/2003	484.17	484.17	468.33	473.33
11/17/2003	449.17	486.67	446.67	483.33
11/18/2003	449.17	486.67	446.67	483.33
11/19/2003	450.83	450.83	450.83	450.83
11/20/2003	466.67	482.5	460	478.33
11/21/2003	478.33	490	472.5	477.5
11/24/2003	477.5	477.5	477.5	477.5
11/25/2003	485.83	488.33	471.67	475
11/26/2003	477.5	487.5	476.67	484.17
11/27/2003	485.83	485.83	478.33	481.67
11/28/2003	482.5	482.5	471.67	475.83
12/01/2003	473.33	501.67	468.33	499.17
12/02/2003	505.83	509.17	499.17	500
12/03/2003	500.83	505.83	495.83	495.83
12/04/2003	504.17	508.33	503.33	507.5
12/05/2003	514.17	515	509.17	509.17
12/08/2003	505	516.67	490	491.67
12/09/2003	499.17	511.67	499.17	506.67
12/10/2003	491.67	492.5	480	486.67
12/11/2003	478.33	488.33	474.17	485.83
12/12/2003	485.83	492.5	474.17	480.83
12/15/2003	496.67	501.67	493.33	498.33
12/16/2003	481.67	488.33	480.83	485
12/17/2003	478.33	480	473.33	474.17
12/18/2003	480.83	484.17	475	475
12/19/2003	479.17	482.5	476.67	479.17
12/22/2003	479.17	490	477.5	489.17
12/23/2003	489.17	489.17	489.17	489.17
12/24/2003	490.83	494.17	488.33	494.17
12/25/2003	492.5	494.17	488.33	492.5
12/26/2003	491.67	495	490.83	494.17
12/29/2003	495	500.83	494.17	497.5
12/30/2003	503.33	514.17	503.33	511.67
12/31/2003	511.67	511.67	511.67	511.67

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2003 Historical Chart

Average

Low

High