9433.T: KDDI Corporation Historical Data

2006 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 586.2497

CLOSE 586.4264

Low

LOW 466.67

High

HIGH 682.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	566.67	566.67	566.67	566.67
01/03/2006	566.67	566.67	566.67	566.67
01/04/2006	550	557.5	542.5	549.17
01/05/2006	560	570.83	551.67	565.83
01/06/2006	566.67	568.33	557.5	565.83
01/09/2006	565.83	565.83	565.83	565.83
01/10/2006	565	575.83	550	552.5
01/11/2006	563.33	570	558.33	568.33
01/12/2006	563.33	566.67	558.33	561.67
01/13/2006	557.5	565	554.17	558.33
01/16/2006	552.5	562.5	550	551.67
01/17/2006	555.83	557.5	537.5	544.17
01/18/2006	543.33	545.83	524.17	536.67
01/19/2006	538.33	543.33	525.83	538.33
01/20/2006	543.33	544.17	530.83	532.5
01/23/2006	520.83	533.33	517.5	522.5
01/24/2006	530.83	534.17	523.33	526.67
01/25/2006	528.33	530.83	516.67	516.67
01/26/2006	516.67	516.67	497.5	508.33
01/27/2006	520.83	521.67	513.33	519.17
01/30/2006	525.83	530	520	520
01/31/2006	520	522.5	514.17	516.67
02/01/2006	515.83	516.67	500.83	504.17
02/02/2006	512.5	513.33	508.33	510
02/03/2006	513.33	517.5	512.5	517.5
02/06/2006	518.33	519.17	510	518.33
02/07/2006	518.33	521.67	516.67	517.5
02/08/2006	514.17	520	508.33	508.33
02/09/2006	515	515	508.33	510
02/10/2006	510.83	510.83	495.83	500
02/13/2006	494.17	495.83	483.33	488.33
02/14/2006	500	505	491.67	502.5
02/15/2006	510	510.83	494.17	494.17
02/16/2006	493.33	495.83	483.33	489.17
02/17/2006	497.5	497.5	480	483.33
02/20/2006	485	485.83	471.67	475
02/21/2006	483.33	486.67	476.67	485.83
02/22/2006	485	489.17	479.17	481.67
02/23/2006	482.5	487.5	478.33	487.5
02/24/2006	481.67	482.5	470.83	475
02/27/2006	477.5	490.83	475	486.67
02/28/2006	487.5	503.33	487.5	499.17
03/01/2006	490.83	503.33	490.83	496.67
03/02/2006	502.5	507.5	492.5	496.67
03/03/2006	494.17	497.5	488.33	490
03/06/2006	478.33	487.5	470	483.33
03/07/2006	480.83	480.83	466.67	469.17
03/08/2006	469.17	480.83	466.67	479.17
03/09/2006	478.33	485	476.67	484.17
03/10/2006	491.67	496.67	484.17	485
03/13/2006	485.83	489.17	481.67	485
03/14/2006	490.83	500	490	497.5
03/15/2006	500	503.33	498.33	500
03/16/2006	500	500.83	494.17	497.5
03/17/2006	500	503.33	496.67	500
03/20/2006	500	506.67	500	502.5
03/21/2006	502.5	502.5	502.5	502.5
03/22/2006	500.83	502.5	495	496.67
03/23/2006	502.5	506.67	500.83	502.5
03/24/2006	503.33	510	503.33	508.33
03/27/2006	510	512.5	507.5	510
03/28/2006	510	518.33	509.17	517.5
03/29/2006	516.67	526.67	512.5	521.67
03/30/2006	525	532.5	521.67	527.5
03/31/2006	529.17	533.33	522.5	524.17
04/03/2006	530.83	532.5	523.33	523.33
04/04/2006	530	530	522.5	524.17
04/05/2006	524.17	528.33	520.83	523.33
04/06/2006	526.67	527.5	522.5	527.5
04/07/2006	525	525.83	515	520.83
04/10/2006	518.33	518.33	510	511.67
04/11/2006	510	514.17	506.67	509.17
04/12/2006	509.17	514.17	507.5	508.33
04/13/2006	513.33	523.33	510	518.33
04/14/2006	525.83	525.83	518.33	520.83
04/17/2006	520	520.83	511.67	512.5
04/18/2006	515.83	529.17	513.33	526.67
04/19/2006	533.33	540	531.67	539.17
04/20/2006	540	544.17	538.33	540.83
04/21/2006	538.33	540.83	533.33	536.67
04/24/2006	533.33	535.83	529.17	531.67
04/25/2006	540	553.33	538.33	546.67
04/26/2006	563.33	581.67	563.33	575.83
04/27/2006	580	584.17	570.83	579.17
04/28/2006	575	588.33	570.83	585
05/01/2006	584.17	596.67	580	592.5
05/02/2006	599.17	615.83	595.83	612.5
05/03/2006	612.5	612.5	612.5	612.5
05/04/2006	612.5	612.5	612.5	612.5
05/05/2006	612.5	612.5	612.5	612.5
05/08/2006	633.33	638.33	620.83	622.5
05/09/2006	620.83	628.33	615.83	620
05/10/2006	615	620	604.17	606.67
05/11/2006	602.5	625	596.67	621.67
05/12/2006	605.83	617.5	600.83	605.83
05/15/2006	596.67	597.5	577.5	590
05/16/2006	577.5	584.17	576.67	580
05/17/2006	579.17	588.33	570.83	585.83
05/18/2006	569.17	616.67	569.17	609.17
05/19/2006	620	625	595.83	605.83
05/22/2006	615	631.67	610.83	614.17
05/23/2006	609.17	630.83	609.17	619.17
05/24/2006	625	628.33	613.33	628.33
05/25/2006	620	622.5	605	609.17
05/26/2006	611.67	615.83	609.17	612.5
05/29/2006	616.67	617.5	603.33	608.33
05/30/2006	605.83	609.17	593.33	598.33
05/31/2006	581.67	595.83	578.33	585
06/01/2006	595.83	600	588.33	599.17
06/02/2006	624.17	630.83	609.17	630
06/05/2006	621.67	625	614.17	618.33
06/06/2006	617.5	627.5	610.83	620.83
06/07/2006	612.5	615.83	605.83	609.17
06/08/2006	610	610	579.17	587.5
06/09/2006	579.17	595	575.83	588.33
06/12/2006	587.5	587.5	578.33	581.67
06/13/2006	566.67	572.5	557.5	557.5
06/14/2006	532.5	562.5	528.33	550.83
06/15/2006	558.33	559.17	544.17	550
06/16/2006	566.67	567.5	554.17	561.67
06/19/2006	553.33	559.17	551.67	552.5
06/20/2006	552.5	560.83	545	550
06/21/2006	551.67	570	550.83	569.17
06/22/2006	580	595.83	576.67	591.67
06/23/2006	584.17	588.33	576.67	583.33
06/26/2006	575	580.83	570	577.5
06/27/2006	575	576.67	570	575
06/28/2006	568.33	575	563.33	567.5
06/29/2006	570.83	576.67	570.83	573.33
06/30/2006	575	590	575	585.83
07/03/2006	590.83	595	583.33	590
07/04/2006	590.83	600.83	588.33	592.5
07/05/2006	590.83	601.67	590	600
07/06/2006	596.67	596.67	583.33	583.33
07/07/2006	591.67	599.17	587.5	590
07/10/2006	581.67	618.33	580.83	612.5
07/11/2006	608.33	620	604.17	619.17
07/12/2006	608.33	617.5	605	616.67
07/13/2006	615.83	630	614.17	619.17
07/14/2006	603.33	609.17	595	600
07/17/2006	600	600	600	600
07/18/2006	591.67	610.83	589.17	599.17
07/19/2006	604.17	611.67	599.17	604.17
07/20/2006	611.67	623.33	605	620
07/21/2006	611.67	615.83	601.67	606.67
07/24/2006	611.67	625	609.17	623.33
07/25/2006	626.67	632.5	619.17	627.5
07/26/2006	628.33	630.83	620.83	623.33
07/27/2006	620	623.33	615.83	620.83
07/28/2006	620.83	627.5	611.67	625
07/31/2006	629.17	629.17	613.33	620
08/01/2006	616.67	622.5	607.5	611.67
08/02/2006	606.67	616.67	602.5	612.5
08/03/2006	613.33	622.5	610.83	617.5
08/04/2006	620	624.17	615.83	619.17
08/07/2006	619.17	623.33	609.17	609.17
08/08/2006	600.83	605	589.17	600.83
08/09/2006	596.67	612.5	591.67	610
08/10/2006	601.67	606.67	592.5	595.83
08/11/2006	599.17	603.33	592.5	593.33
08/14/2006	595.83	605.83	591.67	605
08/15/2006	596.67	599.17	594.17	595.83
08/16/2006	598.33	602.5	596.67	600.83
08/17/2006	599.17	600.83	594.17	595
08/18/2006	596.67	600	596.67	597.5
08/21/2006	597.5	603.33	592.5	600
08/22/2006	602.5	607.5	597.5	603.33
08/23/2006	605.83	612.5	604.17	606.67
08/24/2006	606.67	607.5	597.5	605
08/25/2006	607.5	625	602.5	622.5
08/28/2006	623.33	636.67	620	624.17
08/29/2006	629.17	630	619.17	624.17
08/30/2006	625	625	615.83	625
08/31/2006	626.67	646.67	625	645.83
09/01/2006	640	647.5	636.67	640
09/04/2006	645.83	652.5	641.67	649.17
09/05/2006	645.83	650	641.67	645.83
09/06/2006	645.83	652.5	639.17	645.83
09/07/2006	637.5	639.17	622.5	628.33
09/08/2006	616.67	626.67	615	620.83
09/11/2006	624.17	624.17	605	607.5
09/12/2006	612.5	619.17	605.83	614.17
09/13/2006	620	624.17	611.67	615.83
09/14/2006	620.83	624.17	615	617.5
09/15/2006	613.33	617.5	606.67	615
09/18/2006	615	615	615	615
09/19/2006	617.5	625.83	615.83	619.17
09/20/2006	612.5	613.33	601.67	610
09/21/2006	606.67	608.33	596.67	600.83
09/22/2006	585.83	593.33	583.33	588.33
09/25/2006	589.17	605.83	586.67	605.83
09/26/2006	606.67	608.33	596.67	600.83
09/27/2006	604.17	613.33	601.67	613.33
09/28/2006	621.67	621.67	610.83	615.83
09/29/2006	615.83	616.67	610	613.33
10/02/2006	618.33	627.5	618.33	624.17
10/03/2006	630	639.17	624.17	631.67
10/04/2006	635.83	640	627.5	631.67
10/05/2006	642.5	650.83	639.17	644.17
10/06/2006	647.5	658.33	642.5	653.33
10/09/2006	653.33	653.33	653.33	653.33
10/10/2006	654.17	673.33	653.33	665
10/11/2006	665.83	682.5	665	675.83
10/12/2006	675	675.83	655.83	664.17
10/13/2006	665	671.67	651.67	660
10/16/2006	669.17	673.33	663.33	668.33
10/17/2006	666.67	668.33	648.33	649.17
10/18/2006	645.83	650.83	636.67	646.67
10/19/2006	647.5	653.33	643.33	645.83
10/20/2006	650.83	660	648.33	659.17
10/23/2006	663.33	664.17	651.67	653.33
10/24/2006	620.83	630.83	605	606.67
10/25/2006	613.33	622.5	609.17	612.5
10/26/2006	619.17	623.33	614.17	615.83
10/27/2006	620.83	622.5	604.17	604.17
10/30/2006	595.83	609.17	587.5	605.83
10/31/2006	615	619.17	596.67	607.5
11/01/2006	608.33	610	599.17	607.5
11/02/2006	610.83	613.33	607.5	610.83
11/03/2006	610.83	610.83	610.83	610.83
11/06/2006	615	625	613.33	624.17
11/07/2006	626.67	629.17	621.67	627.5
11/08/2006	628.33	629.17	619.17	625
11/09/2006	630.83	643.33	628.33	643.33
11/10/2006	639.17	645	634.17	636.67
11/13/2006	631.67	634.17	625.83	632.5
11/14/2006	635	641.67	634.17	636.67
11/15/2006	637.5	638.33	624.17	625
11/16/2006	633.33	638.33	630	632.5
11/17/2006	635	639.17	630.83	631.67
11/20/2006	628.33	634.17	624.17	627.5
11/21/2006	629.17	635	627.5	631.67
11/22/2006	635	636.67	630	635.83
11/23/2006	635.83	635.83	635.83	635.83
11/24/2006	641.67	648.33	637.5	644.17
11/27/2006	635.83	650	634.17	646.67
11/28/2006	650.83	656.67	645.83	652.5
11/29/2006	647.5	650	639.17	646.67
11/30/2006	641.67	646.67	637.5	645
12/01/2006	650.83	657.5	647.5	653.33
12/04/2006	650.83	666.67	650	663.33
12/05/2006	662.5	670.83	658.33	662.5
12/06/2006	662.5	662.5	642.5	651.67
12/07/2006	655.83	661.67	651.67	653.33
12/08/2006	645	655.83	643.33	647.5
12/11/2006	647.5	660.83	643.33	656.67
12/12/2006	665	665.83	659.17	661.67
12/13/2006	660	663.33	656.67	659.17
12/14/2006	660	670	658.33	670
12/15/2006	670	670	665	666.67
12/18/2006	659.17	667.5	659.17	665.83
12/19/2006	663.33	665.83	659.17	661.67
12/20/2006	663.33	675.83	660.83	675.83
12/21/2006	675.83	676.67	666.67	667.5
12/22/2006	666.67	672.5	665.83	670
12/25/2006	672.5	674.17	667.5	670
12/26/2006	670	670	660	664.17
12/27/2006	661.67	665.83	652.5	655
12/28/2006	658.33	665.83	657.5	664.17
12/29/2006	666.67	673.33	661.67	672.5

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2006 Historical Chart

Average

Low

High