9433.T: KDDI Corporation Historical Data

2004 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 477.6429

CLOSE 477.0704

Low

LOW 413.33

High

HIGH 560

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	511.67	511.67	511.67	511.67
01/02/2004	511.67	511.67	511.67	511.67
01/05/2004	520	520.83	512.5	512.5
01/06/2004	509.17	513.33	501.67	503.33
01/07/2004	513.33	515	510	513.33
01/08/2004	510.83	519.17	505	505
01/09/2004	521.67	521.67	512.5	512.5
01/12/2004	512.5	512.5	512.5	512.5
01/13/2004	518.33	519.17	515	518.33
01/14/2004	514.17	520.83	506.67	515
01/15/2004	512.5	514.17	506.67	510
01/16/2004	510.83	515.83	509.17	509.17
01/19/2004	508.33	512.5	499.17	505
01/20/2004	505.83	512.5	502.5	503.33
01/21/2004	501.67	506.67	499.17	500.83
01/22/2004	501.67	510	500.83	505.83
01/23/2004	505.83	510.83	501.67	508.33
01/26/2004	500	504.17	497.5	504.17
01/27/2004	505.83	506.67	490.83	491.67
01/28/2004	491.67	498.33	490	495.83
01/29/2004	492.5	502.5	492.5	501.67
01/30/2004	508.33	519.17	507.5	518.33
02/02/2004	516.67	519.17	510.83	512.5
02/03/2004	513.33	515.83	502.5	502.5
02/04/2004	506.67	511.67	496.67	500
02/05/2004	491.67	498.33	484.17	486.67
02/06/2004	487.5	496.67	484.17	492.5
02/09/2004	495	498.33	482.5	485
02/10/2004	481.67	483.33	454.17	466.67
02/11/2004	466.67	466.67	466.67	466.67
02/12/2004	467.5	470.83	459.17	463.33
02/13/2004	470	492.5	468.33	490.83
02/16/2004	499.17	505.83	495.83	503.33
02/17/2004	508.33	514.17	505	513.33
02/18/2004	512.5	512.5	501.67	507.5
02/19/2004	508.33	511.67	500.83	505.83
02/20/2004	490.83	501.67	485	488.33
02/23/2004	472.5	486.67	465	470
02/24/2004	455	466.67	451.67	458.33
02/25/2004	460	465.83	455	465.83
02/26/2004	462.5	470	459.17	470
02/27/2004	470.83	475	468.33	472.5
03/01/2004	481.67	483.33	475.83	476.67
03/02/2004	469.17	480.83	468.33	473.33
03/03/2004	476.67	482.5	473.33	479.17
03/04/2004	489.17	490.83	480	484.17
03/05/2004	484.17	488.33	475.83	485
03/08/2004	488.33	490	475	475
03/09/2004	472.5	480	472.5	477.5
03/10/2004	478.33	482.5	475.83	482.5
03/11/2004	481.67	486.67	476.67	484.17
03/12/2004	487.5	487.5	470.83	475
03/15/2004	477.5	481.67	476.67	480
03/16/2004	475	480.83	473.33	474.17
03/17/2004	480.83	487.5	475	478.33
03/18/2004	480	481.67	464.17	465
03/19/2004	463.33	466.67	459.17	459.17
03/22/2004	460	464.17	458.33	458.33
03/23/2004	462.5	476.67	459.17	475
03/24/2004	478.33	482.5	473.33	479.17
03/25/2004	465.83	476.67	463.33	464.17
03/26/2004	462.5	466.67	460	462.5
03/29/2004	466.67	473.33	461.67	471.67
03/30/2004	484.17	489.17	476.67	488.33
03/31/2004	487.5	493.33	483.33	489.17
04/01/2004	490.83	493.33	485.83	490
04/02/2004	495	501.67	490	495.83
04/05/2004	505.83	523.33	504.17	520
04/06/2004	528.33	533.33	517.5	533.33
04/07/2004	532.5	538.33	515	524.17
04/08/2004	532.5	536.67	519.17	529.17
04/09/2004	520	527.5	512.5	519.17
04/12/2004	511.67	518.33	510.83	515
04/13/2004	517.5	523.33	511.67	518.33
04/14/2004	529.17	532.5	517.5	528.33
04/15/2004	533.33	535	518.33	520.83
04/16/2004	531.67	533.33	517.5	531.67
04/19/2004	536.67	536.67	524.17	531.67
04/20/2004	537.5	544.17	526.67	537.5
04/21/2004	525.83	531.67	520.83	525.83
04/22/2004	525.83	533.33	522.5	529.17
04/23/2004	540	544.17	532.5	538.33
04/26/2004	546.67	554.17	545	551.67
04/27/2004	551.67	553.33	540	545
04/28/2004	547.5	550.83	540	542.5
04/29/2004	542.5	542.5	542.5	542.5
04/30/2004	543.33	550.83	534.17	550.83
05/03/2004	550.83	550.83	550.83	550.83
05/04/2004	550.83	550.83	550.83	550.83
05/05/2004	550.83	550.83	550.83	550.83
05/06/2004	553.33	560	550	553.33
05/07/2004	545	552.5	543.33	545.83
05/10/2004	529.17	540	505	508.33
05/11/2004	505	508.33	493.33	500
05/12/2004	508.33	510	495	503.33
05/13/2004	496.67	500	489.17	494.17
05/14/2004	500.83	505.83	491.67	496.67
05/17/2004	503.33	506.67	490.83	495.83
05/18/2004	495	501.67	490	499.17
05/19/2004	500	520	496.67	514.17
05/20/2004	514.17	515.83	503.33	510
05/21/2004	515	517.5	505.83	515.83
05/24/2004	513.33	519.17	510	514.17
05/25/2004	510.83	520	500.83	503.33
05/26/2004	518.33	520	505	508.33
05/27/2004	520	528.33	516.67	525
05/28/2004	534.17	540	530.83	536.67
05/31/2004	528.33	530	513.33	515.83
06/01/2004	533.33	534.17	515	531.67
06/02/2004	532.5	535.83	525	532.5
06/03/2004	534.17	540	514.17	517.5
06/04/2004	525	528.33	516.67	523.33
06/07/2004	533.33	536.67	525	530.83
06/08/2004	539.17	539.17	526.67	529.17
06/09/2004	518.33	528.33	513.33	517.5
06/10/2004	508.33	514.17	500.83	509.17
06/11/2004	498.33	501.67	495	500
06/14/2004	510.83	512.5	501.67	507.5
06/15/2004	502.5	508.33	500.83	504.17
06/16/2004	516.67	521.67	510	520
06/17/2004	522.5	524.17	515	517.5
06/18/2004	508.33	514.17	500.83	504.17
06/21/2004	521.67	525.83	515	520.83
06/22/2004	525	530.83	521.67	529.17
06/23/2004	533.33	535	525	528.33
06/24/2004	527.5	534.17	520.83	525
06/25/2004	525	525.83	520	524.17
06/28/2004	525	525.83	520	522.5
06/29/2004	521.67	524.17	520	520.83
06/30/2004	519.17	522.5	515	520
07/01/2004	520.83	526.67	519.17	523.33
07/02/2004	515	518.33	509.17	511.67
07/05/2004	510	514.17	508.33	509.17
07/06/2004	507.5	509.17	497.5	500.83
07/07/2004	496.67	508.33	488.33	508.33
07/08/2004	500	500.83	492.5	500
07/09/2004	490	493.33	485	485.83
07/12/2004	494.17	499.17	490	497.5
07/13/2004	497.5	503.33	494.17	502.5
07/14/2004	506.67	507.5	485.83	489.17
07/15/2004	495	495	486.67	490
07/16/2004	490	495.83	480	491.67
07/19/2004	491.67	491.67	491.67	491.67
07/20/2004	480.83	486.67	480	480.83
07/21/2004	483.33	498.33	483.33	498.33
07/22/2004	491.67	498.33	485	489.17
07/23/2004	485.83	487.5	479.17	487.5
07/26/2004	470.83	477.5	470.83	476.67
07/27/2004	476.67	494.17	475	483.33
07/28/2004	495	495	485.83	488.33
07/29/2004	487.5	496.67	480	496.67
07/30/2004	481.67	487.5	467.5	474.17
08/02/2004	462.5	467.5	454.17	457.5
08/03/2004	457.5	460	450	456.67
08/04/2004	450.83	456.67	443.33	453.33
08/05/2004	454.17	455.83	444.17	446.67
08/06/2004	435.83	445.83	435.83	445
08/09/2004	443.33	444.17	435.83	440.83
08/10/2004	435.83	447.5	435	447.5
08/11/2004	453.33	460	447.5	455.83
08/12/2004	452.5	462.5	450.83	458.33
08/13/2004	450	452.5	442.5	442.5
08/16/2004	440.83	445	435	445
08/17/2004	446.67	450	441.67	442.5
08/18/2004	440.83	448.33	436.67	448.33
08/19/2004	450	450.83	435	442.5
08/20/2004	429.17	430	422.5	426.67
08/23/2004	430.83	441.67	429.17	441.67
08/24/2004	450	459.17	448.33	458.33
08/25/2004	455.83	465.83	451.67	463.33
08/26/2004	464.17	466.67	460	465.83
08/27/2004	465	467.5	463.33	467.5
08/30/2004	467.5	467.5	451.67	454.17
08/31/2004	441.67	445.83	436.67	438.33
09/01/2004	445	445	435.83	437.5
09/02/2004	438.33	439.17	430	430.83
09/03/2004	430.83	433.33	424.17	425.83
09/06/2004	430	434.17	425.83	433.33
09/07/2004	433.33	443.33	433.33	441.67
09/08/2004	450	450.83	441.67	443.33
09/09/2004	443.33	443.33	430.83	431.67
09/10/2004	423.33	431.67	423.33	430
09/13/2004	436.67	442.5	435	441.67
09/14/2004	449.17	450.83	446.67	448.33
09/15/2004	449.17	449.17	442.5	442.5
09/16/2004	444.17	459.17	440.83	455
09/17/2004	461.67	465.83	456.67	464.17
09/20/2004	464.17	464.17	464.17	464.17
09/21/2004	464.17	464.17	446.67	454.17
09/22/2004	460.83	460.83	448.33	453.33
09/23/2004	453.33	453.33	453.33	453.33
09/24/2004	450.83	450.83	441.67	447.5
09/27/2004	441.67	443.33	430	432.5
09/28/2004	432.5	443.33	429.17	439.17
09/29/2004	448.33	450.83	438.33	440
09/30/2004	450.83	455.83	445.83	445.83
10/01/2004	445.83	450	442.5	445.83
10/04/2004	454.17	455.83	447.5	455
10/05/2004	459.17	464.17	456.67	457.5
10/06/2004	451.67	465	451.67	462.5
10/07/2004	458.33	460.83	450	451.67
10/08/2004	435	441.67	433.33	440.83
10/11/2004	440.83	440.83	440.83	440.83
10/12/2004	439.17	440.83	436.67	439.17
10/13/2004	438.33	440	436.67	436.67
10/14/2004	435	437.5	432.5	436.67
10/15/2004	435.83	436.67	430.83	433.33
10/18/2004	440	440	432.5	438.33
10/19/2004	439.17	442.5	437.5	440
10/20/2004	437.5	437.5	430.83	432.5
10/21/2004	430.83	432.5	425.83	427.5
10/22/2004	429.17	435	427.5	432.5
10/25/2004	426.67	437.5	425.83	435.83
10/26/2004	436.67	436.67	429.17	432.5
10/27/2004	435	439.17	430.83	439.17
10/28/2004	441.67	445.83	440	442.5
10/29/2004	430	440	425	425
11/01/2004	425	425	415.83	421.67
11/02/2004	428.33	429.17	423.33	427.5
11/03/2004	427.5	427.5	427.5	427.5
11/04/2004	429.17	430	421.67	423.33
11/05/2004	429.17	430.83	427.5	430.83
11/08/2004	431.67	433.33	426.67	428.33
11/09/2004	418.33	425.83	413.33	415
11/10/2004	416.67	422.5	416.67	419.17
11/11/2004	420.83	424.17	420	420
11/12/2004	423.33	427.5	420.83	425
11/15/2004	428.33	433.33	426.67	432.5
11/16/2004	431.67	434.17	430	432.5
11/17/2004	427.5	430	425.83	427.5
11/18/2004	424.17	429.17	421.67	425.83
11/19/2004	424.17	426.67	420.83	421.67
11/22/2004	416.67	420.83	415	418.33
11/23/2004	418.33	418.33	418.33	418.33
11/24/2004	414.17	420	414.17	417.5
11/25/2004	415.83	420	415	420
11/26/2004	420.83	425	417.5	420.83
11/29/2004	420	428.33	420	427.5
11/30/2004	424.17	425.83	420.83	423.33
12/01/2004	418.33	421.67	417.5	419.17
12/02/2004	426.67	427.5	421.67	425.83
12/03/2004	430.83	430.83	425.83	428.33
12/06/2004	429.17	431.67	422.5	424.17
12/07/2004	425	425	420.83	422.5
12/08/2004	423.33	425	419.17	420
12/09/2004	420.83	424.17	420	420.83
12/10/2004	420.83	423.33	420	420
12/13/2004	423.33	423.33	420	420
12/14/2004	423.33	433.33	421.67	430
12/15/2004	432.5	435	429.17	435
12/16/2004	432.5	433.33	430	431.67
12/17/2004	437.5	448.33	435	448.33
12/20/2004	451.67	454.17	446.67	450.83
12/21/2004	450	453.33	448.33	450
12/22/2004	452.5	463.33	452.5	457.5
12/23/2004	457.5	457.5	457.5	457.5
12/24/2004	460.83	463.33	456.67	460
12/27/2004	458.33	460	454.17	456.67
12/28/2004	453.33	459.17	453.33	458.33
12/29/2004	460.83	462.5	455.83	456.67
12/30/2004	460	460.83	459.17	460
12/31/2004	460	460	460	460

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2004 Historical Chart

Average

Low

High