9433.T: KDDI Corporation Historical Data

2007 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 738.6119

CLOSE 738.425

Low

LOW 614.17

High

HIGH 891.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	672.5	678.33	671.67	675
01/05/2007	675	680.83	662.5	668.33
01/09/2007	660.83	681.67	660	681.67
01/10/2007	673.33	676.67	663.33	665
01/11/2007	665.83	666.67	651.67	653.33
01/12/2007	655.83	675.83	655	673.33
01/15/2007	679.17	687.5	675.83	682.5
01/16/2007	677.5	679.17	672.5	673.33
01/17/2007	669.17	674.17	661.67	673.33
01/18/2007	672.5	676.67	666.67	671.67
01/19/2007	673.33	678.33	670.83	675.83
01/22/2007	678.33	685.83	676.67	680.83
01/23/2007	685	715	683.33	707.5
01/24/2007	720	742.5	710	713.33
01/25/2007	709.17	715.83	704.17	707.5
01/26/2007	715	735.83	709.17	717.5
01/29/2007	725.83	732.5	718.33	731.67
01/30/2007	723.33	731.67	721.67	722.5
01/31/2007	723.33	727.5	708.33	711.67
02/01/2007	715.83	742.5	713.33	738.33
02/02/2007	737.5	744.17	734.17	737.5
02/05/2007	737.5	747.5	730	744.17
02/06/2007	750	763.33	745.83	760
02/07/2007	760	765.83	752.5	757.5
02/08/2007	769.17	789.17	762.5	770.83
02/09/2007	768.33	787.5	762.5	785
02/13/2007	786.67	814.17	782.5	803.33
02/14/2007	791.67	794.17	786.67	787.5
02/15/2007	783.33	793.33	781.67	785
02/16/2007	776.67	780	762.5	767.5
02/19/2007	761.67	770	751.67	765
02/20/2007	761.67	792.5	756.67	780.83
02/21/2007	775	786.67	770	777.5
02/22/2007	777.5	780	759.17	760
02/23/2007	756.67	762.5	750	754.17
02/26/2007	757.5	764.17	750	762.5
02/27/2007	767.5	790.83	764.17	787.5
02/28/2007	754.17	776.67	754.17	772.5
03/01/2007	770	770	751.67	759.17
03/02/2007	760	760	727.5	730.83
03/05/2007	724.17	738.33	720.83	728.33
03/06/2007	736.67	747.5	732.5	740.83
03/07/2007	738.33	751.67	729.17	743.33
03/08/2007	735	753.33	732.5	753.33
03/09/2007	761.67	762.5	752.5	755
03/12/2007	757.5	768.33	756.67	766.67
03/13/2007	765	770.83	753.33	755.83
03/14/2007	739.17	745	732.5	735.83
03/15/2007	744.17	754.17	741.67	745.83
03/16/2007	737.5	757.5	731.67	741.67
03/19/2007	745.83	761.67	742.5	759.17
03/20/2007	767.5	772.5	760	762.5
03/22/2007	772.5	778.33	760.83	763.33
03/23/2007	769.17	781.67	766.67	781.67
03/26/2007	791.67	797.5	776.67	795
03/27/2007	790	792.5	780.83	783.33
03/28/2007	775	784.17	769.17	775.83
03/29/2007	767.5	784.17	767.5	777.5
03/30/2007	778.33	793.33	778.33	784.17
04/02/2007	782.5	793.33	767.5	771.67
04/03/2007	777.5	794.17	773.33	791.67
04/04/2007	800	817.5	798.33	815
04/05/2007	811.67	815.83	801.67	813.33
04/06/2007	810.83	830	808.33	813.33
04/09/2007	830	841.67	825.83	841.67
04/10/2007	841.67	850	824.17	827.5
04/11/2007	825	850	822.5	850
04/12/2007	841.67	850	833.33	850
04/13/2007	858.33	866.67	825	828.33
04/16/2007	833.33	841.67	828.33	831.67
04/17/2007	833.33	841.67	815.83	817.5
04/18/2007	814.17	818.33	802.5	807.5
04/19/2007	804.17	809.17	793.33	799.17
04/20/2007	807.5	815.83	803.33	813.33
04/23/2007	821.67	829.17	807.5	811.67
04/24/2007	809.17	841.67	804.17	825.83
04/25/2007	800.83	804.17	780	780
04/26/2007	781.67	785	771.67	779.17
04/27/2007	780	795	777.5	785.83
05/01/2007	791.67	803.33	788.33	800.83
05/02/2007	805	841.67	803.33	833.33
05/07/2007	841.67	841.67	830	830
05/08/2007	825	858.33	824.17	858.33
05/09/2007	858.33	858.33	833.33	841.67
05/10/2007	841.67	850	820.83	824.17
05/11/2007	825	841.67	812.5	822.5
05/14/2007	833.33	850	828.33	850
05/15/2007	858.33	875	850	875
05/16/2007	883.33	891.67	875	883.33
05/17/2007	891.67	891.67	875	875
05/18/2007	883.33	891.67	858.33	866.67
05/21/2007	875	891.67	875	883.33
05/22/2007	883.33	891.67	850	858.33
05/23/2007	858.33	866.67	858.33	858.33
05/24/2007	858.33	858.33	841.67	850
05/25/2007	833.33	841.67	830.83	831.67
05/28/2007	833.33	850	833.33	841.67
05/29/2007	833.33	841.67	833.33	833.33
05/30/2007	841.67	841.67	822.5	824.17
05/31/2007	833.33	866.67	833.33	866.67
06/01/2007	858.33	891.67	858.33	866.67
06/04/2007	875	875	833.33	833.33
06/05/2007	841.67	841.67	827.5	833.33
06/06/2007	832.5	841.67	831.67	833.33
06/07/2007	829.17	841.67	826.67	828.33
06/08/2007	820.83	820.83	796.67	798.33
06/11/2007	800.83	805	791.67	798.33
06/12/2007	793.33	796.67	780.83	781.67
06/13/2007	775.83	797.5	775	791.67
06/14/2007	805	805	795.83	800
06/15/2007	812.5	812.5	803.33	805.83
06/18/2007	800.83	803.33	790.83	795
06/19/2007	795.83	796.67	787.5	796.67
06/20/2007	792.5	795	785.83	787.5
06/21/2007	783.33	788.33	782.5	785
06/22/2007	782.5	782.5	770	774.17
06/25/2007	775	781.67	770.83	773.33
06/26/2007	779.17	786.67	772.5	785
06/27/2007	779.17	780.83	772.5	775.83
06/28/2007	780	780	763.33	763.33
06/29/2007	763.33	765	755	760.83
07/02/2007	761.67	763.33	754.17	755
07/03/2007	755.83	758.33	735	735.83
07/04/2007	736.67	758.33	736.67	752.5
07/05/2007	755	767.5	754.17	764.17
07/06/2007	764.17	765	757.5	760
07/09/2007	760.83	760.83	749.17	750
07/10/2007	743.33	749.17	740	748.33
07/11/2007	742.5	747.5	740	745
07/12/2007	745	749.17	740.83	743.33
07/13/2007	745	754.17	740.83	746.67
07/17/2007	750	756.67	748.33	755.83
07/18/2007	739.17	745	725	742.5
07/19/2007	750.83	762.5	750.83	756.67
07/20/2007	740	745	705.83	710.83
07/23/2007	707.5	708.33	679.17	691.67
07/24/2007	725	729.17	715.83	725
07/25/2007	720.83	730	718.33	723.33
07/26/2007	708.33	709.17	691.67	697.5
07/27/2007	679.17	680	670	675
07/30/2007	666.67	668.33	645	660.83
07/31/2007	660.83	660.83	648.33	658.33
08/01/2007	648.33	655.83	642.5	650
08/02/2007	666.67	675	650	671.67
08/03/2007	671.67	680.83	664.17	668.33
08/06/2007	643.33	653.33	640.83	648.33
08/07/2007	640	648.33	627.5	640
08/08/2007	665	683.33	664.17	673.33
08/09/2007	703.33	704.17	675	683.33
08/10/2007	675.83	684.17	669.17	675.83
08/13/2007	684.17	690	680.83	685.83
08/14/2007	683.33	687.5	678.33	682.5
08/15/2007	685	688.33	678.33	685
08/16/2007	688.33	709.17	685.83	697.5
08/17/2007	730.83	740	714.17	723.33
08/20/2007	720.83	722.5	705	705
08/21/2007	694.17	710	679.17	696.67
08/22/2007	705.83	712.5	698.33	705.83
08/23/2007	700	719.17	696.67	719.17
08/24/2007	716.67	729.17	710.83	722.5
08/27/2007	733.33	741.67	731.67	740
08/28/2007	738.33	739.17	730	737.5
08/29/2007	709.17	720	706.67	717.5
08/30/2007	738.33	739.17	730	739.17
08/31/2007	739.17	745.83	735.83	745.83
09/03/2007	737.5	742.5	725.83	728.33
09/04/2007	729.17	733.33	719.17	719.17
09/05/2007	719.17	723.33	696.67	701.67
09/06/2007	699.17	719.17	695.83	719.17
09/07/2007	712.5	720.83	706.67	718.33
09/10/2007	725	731.67	705.83	707.5
09/11/2007	703.33	715	695.83	710
09/12/2007	714.17	720	701.67	702.5
09/13/2007	718.33	724.17	710	719.17
09/14/2007	726.67	736.67	725	734.17
09/18/2007	735	735	712.5	712.5
09/19/2007	720.83	735.83	717.5	721.67
09/20/2007	722.5	723.33	704.17	707.5
09/21/2007	702.5	714.17	683.33	689.17
09/25/2007	709.17	709.17	695	702.5
09/26/2007	680.83	688.33	678.33	685
09/27/2007	682.5	703.33	680.83	697.5
09/28/2007	707.5	711.67	694.17	710
10/01/2007	705	720.83	704.17	720.83
10/02/2007	729.17	730.83	700.83	704.17
10/03/2007	700.83	710.83	696.67	702.5
10/04/2007	703.33	707.5	697.5	704.17
10/05/2007	718.33	736.67	717.5	733.33
10/09/2007	745.83	756.67	742.5	754.17
10/10/2007	762.5	775.83	755.83	756.67
10/11/2007	765	775	762.5	769.17
10/12/2007	777.5	784.17	770	775
10/15/2007	787.5	789.17	776.67	780.83
10/16/2007	777.5	777.5	767.5	770
10/17/2007	778.33	778.33	742.5	751.67
10/18/2007	753.33	766.67	749.17	753.33
10/19/2007	736.67	741.67	728.33	741.67
10/22/2007	733.33	736.67	715.83	725
10/23/2007	733.33	735	718.33	719.17
10/24/2007	722.5	724.17	708.33	715
10/25/2007	716.67	723.33	705	709.17
10/26/2007	704.17	708.33	700.83	702.5
10/29/2007	710.83	719.17	694.17	695
10/30/2007	703.33	705	690	703.33
10/31/2007	712.5	724.17	710.83	722.5
11/01/2007	720.83	720.83	702.5	709.17
11/02/2007	684.17	690	681.67	685
11/05/2007	678.33	680	660.83	665.83
11/06/2007	665.83	682.5	656.67	678.33
11/07/2007	691.67	694.17	685	686.67
11/08/2007	670	676.67	662.5	672.5
11/09/2007	659.17	680.83	650	671.67
11/12/2007	652.5	655	635	647.5
11/13/2007	645	646.67	625.83	630.83
11/14/2007	647.5	651.67	633.33	646.67
11/15/2007	645.83	665	645	657.5
11/16/2007	645.83	652.5	637.5	648.33
11/19/2007	645	649.17	636.67	644.17
11/20/2007	628.33	642.5	624.17	642.5
11/21/2007	634.17	641.67	619.17	629.17
11/22/2007	635.83	640	629.17	634.17
11/26/2007	625.83	637.5	614.17	632.5
11/27/2007	615.83	640.83	615	637.5
11/28/2007	638.33	643.33	629.17	637.5
11/29/2007	645.83	657.5	643.33	651.67
11/30/2007	643.33	656.67	643.33	655
12/03/2007	655.83	655.83	633.33	637.5
12/04/2007	638.33	644.17	635.83	636.67
12/05/2007	633.33	638.33	626.67	636.67
12/06/2007	639.17	643.33	624.17	637.5
12/07/2007	637.5	647.5	630	641.67
12/10/2007	645.83	645.83	630.83	637.5
12/11/2007	645.83	655.83	643.33	655.83
12/12/2007	647.5	654.17	643.33	650
12/13/2007	646.67	663.33	646.67	655
12/14/2007	650.83	664.17	650.83	655
12/17/2007	657.5	660	644.17	649.17
12/18/2007	655	663.33	650	658.33
12/19/2007	654.17	655.83	641.67	642.5
12/20/2007	643.33	658.33	641.67	653.33
12/21/2007	653.33	676.67	652.5	671.67
12/25/2007	696.67	697.5	686.67	687.5
12/26/2007	690.83	695.83	690	693.33
12/27/2007	694.17	700	691.67	698.33
12/28/2007	691.67	694.17	688.33	693.33

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2007 Historical Chart

Average

Low

High