9433.T: KDDI Corporation Historical Data

2005 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 475.1058

CLOSE 474.8943

Low

LOW 399.17

High

HIGH 589.17

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	460	460	460	460
01/04/2005	456.67	462.5	455	457.5
01/05/2005	459.17	462.5	456.67	460.83
01/06/2005	458.33	472.5	458.33	471.67
01/07/2005	471.67	473.33	468.33	468.33
01/10/2005	468.33	468.33	468.33	468.33
01/11/2005	465	471.67	464.17	470.83
01/12/2005	470	470.83	463.33	465
01/13/2005	460	466.67	460	463.33
01/14/2005	471.67	481.67	466.67	470.83
01/17/2005	473.33	476.67	469.17	475
01/18/2005	476.67	477.5	470.83	475
01/19/2005	477.5	477.5	465	465.83
01/20/2005	463.33	464.17	454.17	460
01/21/2005	453.33	456.67	450	450
01/24/2005	450.83	454.17	449.17	450.83
01/25/2005	454.17	457.5	451.67	455.83
01/26/2005	464.17	465	459.17	461.67
01/27/2005	455	459.17	448.33	452.5
01/28/2005	447.5	449.17	438.33	441.67
01/31/2005	439.17	445	439.17	440.83
02/01/2005	441.67	442.5	437.5	440
02/02/2005	434.17	441.67	433.33	435.83
02/03/2005	437.5	439.17	435.83	438.33
02/04/2005	438.33	444.17	436.67	439.17
02/07/2005	440	445.83	438.33	443.33
02/08/2005	447.5	450.83	445	449.17
02/09/2005	452.5	453.33	447.5	447.5
02/10/2005	447.5	454.17	447.5	451.67
02/11/2005	451.67	451.67	451.67	451.67
02/14/2005	458.33	460	454.17	456.67
02/15/2005	457.5	459.17	453.33	455
02/16/2005	455	460.83	455	456.67
02/17/2005	456.67	460.83	455.83	459.17
02/18/2005	458.33	459.17	453.33	456.67
02/21/2005	457.5	460	455.83	457.5
02/22/2005	454.17	458.33	452.5	453.33
02/23/2005	445	447.5	441.67	447.5
02/24/2005	442.5	447.5	442.5	444.17
02/25/2005	445	453.33	444.17	449.17
02/28/2005	449.17	451.67	445.83	447.5
03/01/2005	444.17	446.67	441.67	444.17
03/02/2005	444.17	445.83	441.67	444.17
03/03/2005	443.33	448.33	443.33	446.67
03/04/2005	444.17	446.67	441.67	445.83
03/07/2005	446.67	454.17	445	448.33
03/08/2005	453.33	453.33	449.17	451.67
03/09/2005	447.5	452.5	447.5	452.5
03/10/2005	447.5	450	446.67	448.33
03/11/2005	441.67	446.67	441.67	445.83
03/14/2005	447.5	448.33	441.67	441.67
03/15/2005	442.5	445	440.83	442.5
03/16/2005	442.5	453.33	441.67	448.33
03/17/2005	446.67	449.17	445	446.67
03/18/2005	446.67	450.83	445.83	450.83
03/21/2005	450.83	450.83	450.83	450.83
03/22/2005	449.17	450.83	443.33	444.17
03/23/2005	443.33	444.17	440.83	442.5
03/24/2005	441.67	446.67	440	442.5
03/25/2005	444.17	445.83	442.5	445.83
03/28/2005	442.5	447.5	441.67	442.5
03/29/2005	444.17	444.17	436.67	437.5
03/30/2005	437.5	441.67	435.83	440.83
03/31/2005	439.17	444.17	439.17	442.5
04/01/2005	440	445	438.33	443.33
04/04/2005	441.67	445	438.33	440.83
04/05/2005	439.17	440	436.67	439.17
04/06/2005	440	441.67	438.33	440.83
04/07/2005	440.83	441.67	435.83	439.17
04/08/2005	440.83	441.67	439.17	440
04/11/2005	441.67	446.67	440	440.83
04/12/2005	441.67	444.17	438.33	438.33
04/13/2005	438.33	440	435	436.67
04/14/2005	436.67	438.33	433.33	434.17
04/15/2005	431.67	433.33	427.5	429.17
04/18/2005	426.67	427.5	410.83	415
04/19/2005	413.33	425	401.67	418.33
04/20/2005	418.33	420.83	415	415.83
04/21/2005	408.33	414.17	401.67	413.33
04/22/2005	415.83	415.83	407.5	409.17
04/25/2005	408.33	410	405	408.33
04/26/2005	405.83	408.33	403.33	405
04/27/2005	404.17	412.5	404.17	406.67
04/28/2005	404.17	405.83	399.17	404.17
04/29/2005	404.17	404.17	404.17	404.17
05/02/2005	408.33	409.17	402.5	405
05/03/2005	405	405	405	405
05/04/2005	405	405	405	405
05/05/2005	405	405	405	405
05/06/2005	412.5	414.17	409.17	414.17
05/09/2005	418.33	423.33	414.17	415
05/10/2005	420.83	420.83	410.83	415.83
05/11/2005	415	415	407.5	411.67
05/12/2005	411.67	414.17	405.83	407.5
05/13/2005	415.83	425.83	415	416.67
05/16/2005	415	420	413.33	419.17
05/17/2005	421.67	424.17	410	412.5
05/18/2005	410	413.33	410	410.83
05/19/2005	415	420.83	412.5	419.17
05/20/2005	420.83	420.83	408.33	410
05/23/2005	410	415	408.33	413.33
05/24/2005	415.83	416.67	408.33	409.17
05/25/2005	410.83	411.67	405	407.5
05/26/2005	408.33	410.83	403.33	406.67
05/27/2005	408.33	410	404.17	410
05/30/2005	410.83	412.5	407.5	408.33
05/31/2005	410.83	417.5	410.83	415
06/01/2005	410.83	415.83	410	415.83
06/02/2005	415	417.5	414.17	414.17
06/03/2005	418.33	419.17	415.83	417.5
06/06/2005	420	429.17	417.5	425
06/07/2005	424.17	425.83	415	418.33
06/08/2005	418.33	423.33	417.5	420
06/09/2005	423.33	423.33	410.83	414.17
06/10/2005	410.83	418.33	410.83	415
06/13/2005	416.67	420.83	413.33	416.67
06/14/2005	420	420.83	417.5	419.17
06/15/2005	423.33	424.17	420	420.83
06/16/2005	421.67	425.83	420	422.5
06/17/2005	425	430	424.17	427.5
06/20/2005	427.5	429.17	423.33	425
06/21/2005	423.33	427.5	422.5	426.67
06/22/2005	426.67	431.67	426.67	429.17
06/23/2005	430.83	431.67	427.5	430
06/24/2005	426.67	429.17	425.83	429.17
06/27/2005	421.67	425	419.17	424.17
06/28/2005	418.33	422.5	418.33	421.67
06/29/2005	422.5	424.17	419.17	424.17
06/30/2005	426.67	430	426.67	427.5
07/01/2005	428.33	430.83	425.83	429.17
07/04/2005	430.83	434.17	429.17	431.67
07/05/2005	430	431.67	429.17	431.67
07/06/2005	432.5	434.17	430.83	432.5
07/07/2005	430.83	432.5	428.33	431.67
07/08/2005	430	430	423.33	425
07/11/2005	427.5	429.17	426.67	426.67
07/12/2005	430.83	431.67	426.67	429.17
07/13/2005	431.67	431.67	429.17	429.17
07/14/2005	431.67	434.17	430.83	433.33
07/15/2005	435	435.83	430.83	430.83
07/18/2005	430.83	430.83	430.83	430.83
07/19/2005	434.17	435	430.83	431.67
07/20/2005	433.33	437.5	432.5	432.5
07/21/2005	435.83	439.17	433.33	433.33
07/22/2005	433.33	433.33	429.17	430.83
07/25/2005	433.33	435	432.5	433.33
07/26/2005	435	438.33	435	435.83
07/27/2005	442.5	450.83	441.67	447.5
07/28/2005	452.5	458.33	451.67	454.17
07/29/2005	461.67	464.17	451.67	451.67
08/01/2005	471.67	485.83	470	480
08/02/2005	483.33	499.17	483.33	492.5
08/03/2005	489.17	490	486.67	488.33
08/04/2005	483.33	486.67	482.5	483.33
08/05/2005	485.83	490.83	476.67	479.17
08/08/2005	480	483.33	475.83	480.83
08/09/2005	485	490.83	482.5	485
08/10/2005	491.67	507.5	490	503.33
08/11/2005	502.5	507.5	499.17	505
08/12/2005	505	506.67	498.33	500.83
08/15/2005	492.5	502.5	492.5	498.33
08/16/2005	498.33	500.83	495.83	499.17
08/17/2005	496.67	498.33	485	485
08/18/2005	482.5	487.5	480	483.33
08/19/2005	482.5	484.17	475.83	483.33
08/22/2005	485.83	493.33	484.17	490.83
08/23/2005	490.83	500	490.83	491.67
08/24/2005	493.33	498.33	488.33	491.67
08/25/2005	490.83	494.17	485.83	486.67
08/26/2005	490.83	494.17	487.5	490.83
08/29/2005	490	492.5	484.17	488.33
08/30/2005	486.67	491.67	486.67	487.5
08/31/2005	489.17	489.17	485	485.83
09/01/2005	499.17	500	489.17	495
09/02/2005	501.67	505	498.33	504.17
09/05/2005	505	508.33	500.83	503.33
09/06/2005	504.17	510.83	501.67	504.17
09/07/2005	507.5	511.67	501.67	504.17
09/08/2005	508.33	508.33	505	508.33
09/09/2005	510.83	518.33	509.17	512.5
09/12/2005	506.67	517.5	506.67	513.33
09/13/2005	516.67	517.5	511.67	513.33
09/14/2005	514.17	515	510.83	514.17
09/15/2005	510.83	515	508.33	515
09/16/2005	512.5	512.5	508.33	510
09/19/2005	510	510	510	510
09/20/2005	507.5	525	506.67	521.67
09/21/2005	521.67	522.5	508.33	512.5
09/22/2005	512.5	517.5	506.67	514.17
09/23/2005	514.17	514.17	514.17	514.17
09/26/2005	518.33	522.5	517.5	520
09/27/2005	524.17	528.33	518.33	520.83
09/28/2005	512.5	526.67	512.5	517.5
09/29/2005	519.17	524.17	515	523.33
09/30/2005	541.67	546.67	528.33	533.33
10/03/2005	537.5	545.83	532.5	532.5
10/04/2005	546.67	552.5	543.33	545.83
10/05/2005	551.67	565.83	548.33	550
10/06/2005	552.5	560	545	549.17
10/07/2005	548.33	556.67	537.5	541.67
10/10/2005	541.67	541.67	541.67	541.67
10/11/2005	553.33	570	538.33	566.67
10/12/2005	575.83	582.5	566.67	569.17
10/13/2005	573.33	578.33	560.83	570
10/14/2005	565.83	578.33	560.83	567.5
10/17/2005	553.33	567.5	547.5	550.83
10/18/2005	535.83	550.83	535	540.83
10/19/2005	525.83	538.33	520	525
10/20/2005	526.67	531.67	521.67	527.5
10/21/2005	532.5	538.33	521.67	530
10/24/2005	537.5	541.67	532.5	538.33
10/25/2005	546.67	550.83	543.33	545
10/26/2005	544.17	548.33	542.5	545
10/27/2005	545	545	535.83	539.17
10/28/2005	534.17	543.33	530.83	538.33
10/31/2005	552.5	565	541.67	553.33
11/01/2005	561.67	565	559.17	565
11/02/2005	565.83	569.17	562.5	568.33
11/03/2005	568.33	568.33	568.33	568.33
11/04/2005	575.83	580	572.5	580
11/07/2005	585.83	589.17	581.67	585.83
11/08/2005	582.5	585	570	575.83
11/09/2005	570	571.67	562.5	570.83
11/10/2005	575	583.33	560.83	569.17
11/11/2005	561.67	570	560.83	563.33
11/14/2005	570	570	547.5	554.17
11/15/2005	560	563.33	555	559.17
11/16/2005	553.33	555.83	550	555
11/17/2005	555	562.5	550	558.33
11/18/2005	565.83	565.83	554.17	555.83
11/21/2005	545	552.5	535.83	545
11/22/2005	539.17	545.83	539.17	543.33
11/23/2005	543.33	543.33	543.33	543.33
11/24/2005	543.33	544.17	530.83	532.5
11/25/2005	535	542.5	534.17	537.5
11/28/2005	534.17	543.33	531.67	535.83
11/29/2005	534.17	537.5	528.33	530
11/30/2005	525.83	529.17	520	523.33
12/01/2005	519.17	520.83	510.83	518.33
12/02/2005	520.83	526.67	518.33	522.5
12/05/2005	520.83	526.67	515	519.17
12/06/2005	531.67	533.33	522.5	523.33
12/07/2005	545	548.33	532.5	544.17
12/08/2005	537.5	550	532.5	540.83
12/09/2005	536.67	546.67	528.33	542.5
12/12/2005	550	550	541.67	543.33
12/13/2005	541.67	544.17	535.83	544.17
12/14/2005	534.17	542.5	525	526.67
12/15/2005	525.83	530	521.67	525
12/16/2005	530.83	546.67	525.83	534.17
12/19/2005	534.17	539.17	530	539.17
12/20/2005	540	541.67	535	539.17
12/21/2005	545	553.33	539.17	551.67
12/22/2005	552.5	559.17	549.17	559.17
12/23/2005	559.17	559.17	559.17	559.17
12/26/2005	558.33	562.5	556.67	562.5
12/27/2005	555	569.17	549.17	562.5
12/28/2005	566.67	569.17	558.33	569.17
12/29/2005	575	575	570	571.67
12/30/2005	572.5	573.33	560	566.67

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2005 Historical Chart

Average

Low

High