9433.T: KDDI Corporation Historical Data

2008 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 535.2482

CLOSE 535.2891

Low

LOW 400

High

HIGH 701.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	701.67	701.67	666.67	682.5
01/07/2008	660.83	661.67	644.17	646.67
01/08/2008	645.83	683.33	634.17	681.67
01/09/2008	670	675	656.67	664.17
01/10/2008	662.5	664.17	646.67	650.83
01/11/2008	650.83	668.33	650.83	657.5
01/15/2008	668.33	684.17	666.67	673.33
01/16/2008	670.83	697.5	663.33	688.33
01/17/2008	691.67	694.17	669.17	690
01/18/2008	666.67	674.17	650	660.83
01/21/2008	654.17	655.83	645	649.17
01/22/2008	609.17	627.5	597.5	600
01/23/2008	601.67	615	567.5	582.5
01/24/2008	600	604.17	569.17	576.67
01/25/2008	585	603.33	575.83	598.33
01/28/2008	620.83	620.83	600	600
01/29/2008	601.67	608.33	586.67	597.5
01/30/2008	605.83	605.83	594.17	595
01/31/2008	584.17	599.17	573.33	598.33
02/01/2008	581.67	583.33	565	567.5
02/04/2008	570.83	585.83	565.83	585
02/05/2008	580.83	589.17	574.17	582.5
02/06/2008	565.83	578.33	563.33	565.83
02/07/2008	568.33	599.17	567.5	595
02/08/2008	586.67	595	585.83	587.5
02/12/2008	588.33	596.67	580.83	590.83
02/13/2008	599.17	605.83	595	603.33
02/14/2008	620	620.83	609.17	612.5
02/15/2008	598.33	608.33	592.5	604.17
02/18/2008	602.5	606.67	592.5	595
02/19/2008	595.83	597.5	588.33	590
02/20/2008	586.67	603.33	586.67	594.17
02/21/2008	602.5	608.33	593.33	602.5
02/22/2008	560.83	569.17	541.67	541.67
02/25/2008	537.5	550	537.5	542.5
02/26/2008	534.17	535	508.33	512.5
02/27/2008	516.67	522.5	508.33	510.83
02/28/2008	508.33	527.5	503.33	522.5
02/29/2008	521.67	536.67	520.83	533.33
03/03/2008	525	534.17	519.17	525.83
03/04/2008	526.67	530	512.5	516.67
03/05/2008	510	525.83	510	525.83
03/06/2008	534.17	541.67	531.67	534.17
03/07/2008	516.67	517.5	503.33	506.67
03/10/2008	505.83	520	497.5	500
03/11/2008	491.67	500.83	490.83	500.83
03/12/2008	525.83	525.83	512.5	519.17
03/13/2008	516.67	523.33	502.5	504.17
03/14/2008	505.83	507.5	490.83	498.33
03/17/2008	482.5	493.33	475.83	478.33
03/18/2008	474.17	491.67	472.5	489.17
03/19/2008	506.67	506.67	490.83	494.17
03/21/2008	494.17	511.67	494.17	508.33
03/24/2008	503.33	515	502.5	509.17
03/25/2008	518.33	518.33	501.67	513.33
03/26/2008	500.83	527.5	500.83	521.67
03/27/2008	521.67	521.67	508.33	519.17
03/28/2008	520.83	540	513.33	532.5
03/31/2008	515.83	519.17	505	507.5
04/01/2008	502.5	509.17	495.83	502.5
04/02/2008	520.83	520.83	515	517.5
04/03/2008	520	539.17	515.83	536.67
04/04/2008	538.33	560	537.5	553.33
04/07/2008	565	580	562.5	575.83
04/08/2008	583.33	585	568.33	574.17
04/09/2008	578.33	584.17	559.17	565
04/10/2008	569.17	575	562.5	568.33
04/11/2008	576.67	582.5	571.67	579.17
04/14/2008	545.83	550	531.67	534.17
04/15/2008	534.17	548.33	532.5	545
04/16/2008	550	551.67	540.83	549.17
04/17/2008	554.17	556.67	538.33	543.33
04/18/2008	545	553.33	537.5	548.33
04/21/2008	551.67	553.33	535	540
04/22/2008	540.83	544.17	536.67	542.5
04/23/2008	547.5	559.17	545.83	546.67
04/24/2008	548.33	558.33	539.17	556.67
04/25/2008	581.67	582.5	560.83	571.67
04/28/2008	571.67	572.5	550	558.33
04/30/2008	555	564.17	555	555
05/01/2008	557.5	562.5	555.83	560
05/02/2008	572.5	580.83	563.33	575
05/07/2008	583.33	583.33	569.17	576.67
05/08/2008	574.17	574.17	555	558.33
05/09/2008	555	555.83	537.5	541.67
05/12/2008	542.5	557.5	539.17	554.17
05/13/2008	558.33	583.33	557.5	575.83
05/14/2008	592.5	595	579.17	583.33
05/15/2008	580.83	589.17	576.67	580
05/16/2008	592.5	592.5	580	584.17
05/19/2008	575.83	579.17	572.5	576.67
05/20/2008	577.5	582.5	574.17	575
05/21/2008	566.67	573.33	553.33	556.67
05/22/2008	548.33	566.67	546.67	561.67
05/23/2008	569.17	575	560	565.83
05/26/2008	555	561.67	554.17	560
05/27/2008	568.33	578.33	565.83	575
05/28/2008	577.5	586.67	575	579.17
05/29/2008	585	596.67	583.33	596.67
05/30/2008	597.5	610	591.67	609.17
06/02/2008	599.17	600.83	589.17	595
06/03/2008	593.33	604.17	588.33	597.5
06/04/2008	597.5	603.33	587.5	594.17
06/05/2008	585.83	586.67	576.67	581.67
06/06/2008	587.5	592.5	581.67	585.83
06/09/2008	569.17	583.33	566.67	575.83
06/10/2008	580.83	580.83	555	562.5
06/11/2008	569.17	569.17	555	563.33
06/12/2008	560.83	566.67	557.5	565
06/13/2008	572.5	572.5	560	565
06/16/2008	570	570.83	564.17	570
06/17/2008	572.5	577.5	568.33	575
06/18/2008	580.83	583.33	577.5	580
06/19/2008	574.17	575	560	565
06/20/2008	566.67	566.67	542.5	545
06/23/2008	537.5	555.83	536.67	550
06/24/2008	543.33	552.5	542.5	550.83
06/25/2008	551.67	558.33	545	556.67
06/26/2008	548.33	554.17	542.5	545.83
06/27/2008	541.67	551.67	538.33	543.33
06/30/2008	548.33	549.17	541.67	546.67
07/01/2008	547.5	553.33	543.33	551.67
07/02/2008	545.83	550	531.67	535
07/03/2008	529.17	546.67	528.33	541.67
07/04/2008	541.67	541.67	522.5	526.67
07/07/2008	511.67	520.83	510	515.83
07/08/2008	515	519.17	505.83	511.67
07/09/2008	524.17	525	516.67	517.5
07/10/2008	510	517.5	510	513.33
07/11/2008	518.33	518.33	504.17	508.33
07/14/2008	504.17	510.83	501.67	505.83
07/15/2008	504.17	506.67	492.5	495
07/16/2008	491.67	498.33	490.83	495.83
07/17/2008	495.83	496.67	487.5	490.83
07/18/2008	491.67	492.5	484.17	487.5
07/22/2008	491.67	493.33	479.17	489.17
07/23/2008	487.5	493.33	483.33	488.33
07/24/2008	495.83	519.17	492.5	515.83
07/25/2008	503.33	510.83	500.83	502.5
07/28/2008	506.67	517.5	506.67	511.67
07/29/2008	508.33	515	499.17	512.5
07/30/2008	515	515.83	510	512.5
07/31/2008	505	519.17	504.17	517.5
08/01/2008	516.67	523.33	510	523.33
08/04/2008	538.33	555.83	536.67	547.5
08/05/2008	558.33	564.17	538.33	559.17
08/06/2008	563.33	563.33	543.33	558.33
08/07/2008	558.33	558.33	528.33	542.5
08/08/2008	528.33	545	518.33	533.33
08/11/2008	541.67	550	535.83	544.17
08/12/2008	540.83	543.33	535.83	539.17
08/13/2008	539.17	542.5	520	527.5
08/14/2008	527.5	543.33	526.67	539.17
08/15/2008	533.33	534.17	529.17	530
08/18/2008	531.67	556.67	530	550.83
08/19/2008	534.17	535	526.67	532.5
08/20/2008	530.83	543.33	529.17	531.67
08/21/2008	533.33	533.33	517.5	524.17
08/22/2008	525.83	533.33	517.5	529.17
08/25/2008	530	538.33	521.67	525.83
08/26/2008	522.5	524.17	511.67	519.17
08/27/2008	514.17	524.17	510	517.5
08/28/2008	520.83	521.67	512.5	515
08/29/2008	529.17	536.67	528.33	533.33
09/01/2008	516.67	521.67	515.83	517.5
09/02/2008	521.67	526.67	504.17	512.5
09/03/2008	518.33	525.83	516.67	521.67
09/04/2008	515	524.17	510.83	523.33
09/05/2008	511.67	517.5	496.67	510.83
09/08/2008	521.67	522.5	514.17	516.67
09/09/2008	517.5	520	505.83	508.33
09/10/2008	503.33	515	501.67	510
09/11/2008	503.33	511.67	500	505.83
09/12/2008	512.5	515	503.33	510
09/16/2008	476.67	485.83	466.67	476.67
09/17/2008	492.5	505	487.5	490
09/18/2008	476.67	486.67	472.5	480
09/19/2008	485.83	490	473.33	474.17
09/22/2008	480	485.83	480	482.5
09/24/2008	495	499.17	487.5	498.33
09/25/2008	491.67	510	487.5	500.83
09/26/2008	520	528.33	511.67	525.83
09/29/2008	532.5	541.67	529.17	530
09/30/2008	513.33	519.17	490.83	490.83
10/01/2008	499.17	500.83	486.67	493.33
10/02/2008	493.33	510.83	489.17	500.83
10/03/2008	492.5	502.5	489.17	490.83
10/06/2008	491.67	497.5	488.33	491.67
10/07/2008	495	520	495	508.33
10/08/2008	500	523.33	492.5	493.33
10/09/2008	485	495.83	476.67	478.33
10/10/2008	407.5	430.83	400	400
10/14/2008	441.67	441.67	431.67	436.67
10/15/2008	423.33	456.67	415	454.17
10/16/2008	420.83	449.17	418.33	424.17
10/17/2008	449.17	454.17	440	454.17
10/20/2008	455	455	434.17	445.83
10/21/2008	462.5	465.83	454.17	465
10/22/2008	465.83	465.83	436.67	437.5
10/23/2008	435	479.17	430	465
10/24/2008	489.17	489.17	436.67	439.17
10/27/2008	455.83	455.83	426.67	428.33
10/28/2008	448.33	451.67	412.5	430
10/29/2008	450.83	465	430	465
10/30/2008	481.67	490	447.5	490
10/31/2008	498.33	512.5	481.67	485
11/04/2008	505.83	510	490.83	499.17
11/05/2008	507.5	508.33	490.83	500
11/06/2008	488.33	515.83	485.83	505
11/07/2008	488.33	512.5	484.17	500
11/10/2008	516.67	525.83	513.33	522.5
11/11/2008	514.17	519.17	490	509.17
11/12/2008	508.33	508.33	495	505
11/13/2008	463.33	476.67	459.17	468.33
11/14/2008	504.17	504.17	480	499.17
11/17/2008	474.17	503.33	474.17	495.83
11/18/2008	482.5	508.33	479.17	505
11/19/2008	496.67	503.33	481.67	499.17
11/20/2008	481.67	485.83	468.33	468.33
11/21/2008	451.67	476.67	441.67	469.17
11/25/2008	485	508.33	482.5	508.33
11/26/2008	505	520.83	502.5	517.5
11/27/2008	513.33	520.83	500.83	507.5
11/28/2008	507.5	520	502.5	516.67
12/01/2008	509.17	519.17	506.67	517.5
12/02/2008	500	508.33	495	497.5
12/03/2008	499.17	518.33	499.17	518.33
12/04/2008	518.33	524.17	505.83	517.5
12/05/2008	525.83	537.5	520.83	532.5
12/08/2008	524.17	539.17	516.67	539.17
12/09/2008	539.17	543.33	521.67	530.83
12/10/2008	531.67	535	513.33	521.67
12/11/2008	496.67	503.33	492.5	498.33
12/12/2008	481.67	501.67	472.5	485.83
12/15/2008	502.5	504.17	491.67	496.67
12/16/2008	500.83	501.67	490	498.33
12/17/2008	500	510.83	485.83	493.33
12/18/2008	502.5	514.17	500	513.33
12/19/2008	505.83	518.33	505.83	509.17
12/22/2008	510.83	515	503.33	512.5
12/24/2008	508.33	510	490	496.67
12/25/2008	500.83	505	493.33	505
12/26/2008	502.5	522.5	499.17	522.5
12/29/2008	518.33	528.33	515.83	521.67
12/30/2008	517.5	529.17	514.17	529.17

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2008 Historical Chart

Average

Low

High