9433.T: KDDI Corporation Historical Data

2009 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 417.1857

CLOSE 416.2812

Low

LOW 349.17

High

HIGH 531.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	529.17	531.67	519.17	523.33
01/06/2009	521.67	523.33	503.33	504.17
01/07/2009	487.5	494.17	470.83	475
01/08/2009	479.17	487.5	472.5	472.5
01/09/2009	480.83	480.83	467.5	469.17
01/13/2009	469.17	480	463.33	475.83
01/14/2009	475.83	475.83	461.67	461.67
01/15/2009	453.33	455.83	441.67	450
01/16/2009	458.33	460.83	447.5	450
01/19/2009	452.5	453.33	443.33	450
01/20/2009	448.33	459.17	445	455.83
01/21/2009	447.5	468.33	445	459.17
01/22/2009	466.67	480	455	480
01/23/2009	487.5	490	470	477.5
01/26/2009	481.67	483.33	461.67	476.67
01/27/2009	483.33	498.33	475	498.33
01/28/2009	481.67	493.33	474.17	479.17
01/29/2009	470.83	475	460.83	470
01/30/2009	460	477.5	460	475
02/02/2009	466.67	468.33	459.17	464.17
02/03/2009	460	461.67	435	438.33
02/04/2009	442.5	443.33	430	439.17
02/05/2009	439.17	443.33	432.5	433.33
02/06/2009	434.17	438.33	426.67	430.83
02/09/2009	430	435	415.83	417.5
02/10/2009	429.17	429.17	411.67	411.67
02/12/2009	403.33	414.17	398.33	409.17
02/13/2009	413.33	428.33	406.67	420.83
02/16/2009	420.83	431.67	418.33	426.67
02/17/2009	420	431.67	420	426.67
02/18/2009	421.67	428.33	413.33	413.33
02/19/2009	421.67	428.33	420	422.5
02/20/2009	421.67	429.17	410	410.83
02/23/2009	402.5	411.67	401.67	406.67
02/24/2009	410.83	410.83	402.5	407.5
02/25/2009	411.67	412.5	400.83	405
02/26/2009	405	416.67	402.5	414.17
02/27/2009	418.33	430.83	413.33	430.83
03/02/2009	414.17	418.33	408.33	410
03/03/2009	405.83	410.83	404.17	405.83
03/04/2009	401.67	402.5	398.33	400
03/05/2009	400	410	397.5	407.5
03/06/2009	406.67	407.5	394.17	395
03/09/2009	394.17	400	386.67	388.33
03/10/2009	384.17	393.33	378.33	389.17
03/11/2009	389.17	391.67	364.17	367.5
03/12/2009	362.5	365	356.67	357.5
03/13/2009	364.17	365.83	360.83	365
03/16/2009	361.67	365.83	359.17	362.5
03/17/2009	361.67	370.83	360	370
03/18/2009	370	370	349.17	365.83
03/19/2009	367.5	374.17	363.33	371.67
03/23/2009	373.33	385.83	370	383.33
03/24/2009	384.17	386.67	369.17	375.83
03/25/2009	380.83	400	380	398.33
03/26/2009	398.33	411.67	392.5	410
03/27/2009	414.17	416.67	399.17	406.67
03/30/2009	410	413.33	395.83	395.83
03/31/2009	401.67	403.33	381.67	385
04/01/2009	389.17	407.5	386.67	407.5
04/02/2009	415.83	416.67	401.67	405.83
04/03/2009	410	410	395	398.33
04/06/2009	394.17	401.67	394.17	399.17
04/07/2009	405	416.67	404.17	410
04/08/2009	405.83	411.67	398.33	404.17
04/09/2009	403.33	409.17	396.67	409.17
04/10/2009	417.5	418.33	407.5	411.67
04/13/2009	409.17	410	395	395.83
04/14/2009	396.67	400	388.33	395
04/15/2009	395	401.67	390	393.33
04/16/2009	397.5	400.83	387.5	387.5
04/17/2009	390.83	395.83	385.83	390
04/20/2009	375	377.5	369.17	372.5
04/21/2009	373.33	390	372.5	386.67
04/22/2009	378.33	379.17	369.17	371.67
04/23/2009	375.83	386.67	373.33	386.67
04/24/2009	363.33	371.67	360.83	366.67
04/27/2009	372.5	375.83	368.33	372.5
04/28/2009	368.33	373.33	366.67	366.67
04/30/2009	374.17	375	366.67	368.33
05/01/2009	370.83	375	370.83	374.17
05/07/2009	375	378.33	371.67	375
05/08/2009	379.17	383.33	375	380
05/11/2009	378.33	389.17	375.83	379.17
05/12/2009	370.83	372.5	367.5	367.5
05/13/2009	367.5	381.67	367.5	380.83
05/14/2009	380	382.5	376.67	380
05/15/2009	380	380.83	375	380.83
05/18/2009	377.5	378.33	372.5	374.17
05/19/2009	380.83	382.5	376.67	381.67
05/20/2009	385.83	397.5	383.33	397.5
05/21/2009	397.5	402.5	390.83	391.67
05/22/2009	387.5	395	386.67	391.67
05/25/2009	395.83	410	394.17	404.17
05/26/2009	405	417.5	404.17	414.17
05/27/2009	415	420	411.67	412.5
05/28/2009	408.33	415.83	405.83	406.67
05/29/2009	408.33	415	407.5	415
06/01/2009	417.5	425.83	415.83	424.17
06/02/2009	426.67	427.5	416.67	420.83
06/03/2009	421.67	421.67	415	415
06/04/2009	413.33	415.83	406.67	406.67
06/05/2009	415.83	429.17	414.17	428.33
06/08/2009	427.5	435	422.5	424.17
06/09/2009	421.67	426.67	418.33	424.17
06/10/2009	423.33	426.67	420	426.67
06/11/2009	418.33	420	410	410.83
06/12/2009	416.67	416.67	405.83	414.17
06/15/2009	415	420	410.83	414.17
06/16/2009	415	418.33	406.67	407.5
06/17/2009	411.67	411.67	404.17	404.17
06/18/2009	405	417.5	403.33	416.67
06/19/2009	425	427.5	420	423.33
06/22/2009	420.83	423.33	413.33	413.33
06/23/2009	410.83	420.83	408.33	409.17
06/24/2009	411.67	413.33	405	408.33
06/25/2009	416.67	416.67	409.17	410.83
06/26/2009	407.5	414.17	407.5	413.33
06/29/2009	409.17	413.33	406.67	409.17
06/30/2009	413.33	427.5	410	426.67
07/01/2009	425.83	432.5	422.5	424.17
07/02/2009	424.17	434.17	421.67	430
07/03/2009	430.83	432.5	422.5	425
07/06/2009	424.17	430.83	422.5	425.83
07/07/2009	429.17	446.67	429.17	439.17
07/08/2009	435.83	455	435.83	438.33
07/09/2009	449.17	452.5	435	435
07/10/2009	440	440.83	429.17	432.5
07/13/2009	429.17	440.83	429.17	430.83
07/14/2009	436.67	437.5	425.83	431.67
07/15/2009	425.83	426.67	418.33	420
07/16/2009	421.67	422.5	414.17	414.17
07/17/2009	418.33	432.5	416.67	431.67
07/21/2009	431.67	433.33	425	430
07/22/2009	430	434.17	425	432.5
07/23/2009	427.5	429.17	420.83	426.67
07/24/2009	429.17	430.83	420.83	420.83
07/27/2009	421.67	425.83	416.67	416.67
07/28/2009	416.67	430	416.67	426.67
07/29/2009	426.67	431.67	424.17	431.67
07/30/2009	429.17	430.83	422.5	425
07/31/2009	430	430.83	416.67	418.33
08/03/2009	420	422.5	418.33	420
08/04/2009	422.5	430.83	419.17	429.17
08/05/2009	430.83	435.83	429.17	431.67
08/06/2009	439.17	445	436.67	436.67
08/07/2009	433.33	439.17	430.83	437.5
08/10/2009	444.17	447.5	440.83	443.33
08/11/2009	443.33	448.33	440	442.5
08/12/2009	443.33	446.67	442.5	443.33
08/13/2009	448.33	450	442.5	443.33
08/14/2009	445.83	445.83	438.33	440
08/17/2009	437.5	439.17	429.17	429.17
08/18/2009	430	438.33	430	433.33
08/19/2009	430.83	431.67	425.83	428.33
08/20/2009	429.17	435.83	425.83	434.17
08/21/2009	432.5	434.17	425.83	429.17
08/24/2009	439.17	445	437.5	443.33
08/25/2009	438.33	441.67	435.83	435.83
08/26/2009	445.83	450.83	444.17	450
08/27/2009	449.17	450	439.17	442.5
08/28/2009	438.33	442.5	436.67	440.83
08/31/2009	437.5	448.33	436.67	440.83
09/01/2009	440.83	451.67	439.17	446.67
09/02/2009	438.33	441.67	434.17	437.5
09/03/2009	435	451.67	435	446.67
09/04/2009	446.67	449.17	442.5	442.5
09/07/2009	447.5	450	445.83	450
09/08/2009	449.17	460.83	447.5	458.33
09/09/2009	466.67	468.33	454.17	459.17
09/10/2009	462.5	475.83	460.83	473.33
09/11/2009	475	478.33	465	466.67
09/14/2009	474.17	479.17	466.67	470
09/15/2009	467.5	471.67	465.83	469.17
09/16/2009	470.83	475	460	461.67
09/17/2009	460.83	470	459.17	464.17
09/18/2009	460	468.33	458.33	466.67
09/21/2009	466.67	466.67	466.67	466.67
09/24/2009	458.33	471.67	458.33	471.67
09/25/2009	465	465	450	450
09/28/2009	446.67	450	439.17	440.83
09/29/2009	444.17	445	426.67	433.33
09/30/2009	432.5	436.67	418.33	421.67
10/01/2009	430	432.5	424.17	429.17
10/02/2009	420.83	428.33	420	421.67
10/05/2009	423.33	431.67	423.33	425.83
10/06/2009	427.5	428.33	415.83	415.83
10/07/2009	420	420	410.83	417.5
10/08/2009	417.5	418.33	402.5	406.67
10/09/2009	406.67	407.5	396.67	407.5
10/13/2009	407.5	407.5	400.83	404.17
10/14/2009	408.33	416.67	405	405
10/15/2009	409.17	410.83	404.17	408.33
10/16/2009	414.17	415	404.17	405
10/19/2009	405	411.67	404.17	408.33
10/20/2009	418.33	420.83	415	419.17
10/21/2009	424.17	429.17	420	420
10/22/2009	410	410.83	402.5	403.33
10/23/2009	406.67	407.5	396.67	397.5
10/26/2009	393.33	404.17	390	401.67
10/27/2009	402.5	411.67	400	411.67
10/28/2009	412.5	413.33	407.5	410
10/29/2009	410.83	414.17	400	400
10/30/2009	408.33	408.33	398.33	403.33
11/02/2009	396.67	400	392.5	395.83
11/04/2009	394.17	399.17	391.67	396.67
11/05/2009	393.33	396.67	391.67	394.17
11/06/2009	398.33	398.33	385.83	388.33
11/09/2009	389.17	389.17	378.33	381.67
11/10/2009	383.33	388.33	378.33	379.17
11/11/2009	377.5	383.33	370.83	379.17
11/12/2009	381.67	382.5	375	377.5
11/13/2009	373.33	384.17	373.33	384.17
11/16/2009	381.67	387.5	380	383.33
11/17/2009	384.17	385.83	380	382.5
11/18/2009	386.67	390	383.33	390
11/19/2009	390.83	393.33	380.83	384.17
11/20/2009	385	388.33	381.67	385
11/24/2009	386.67	392.5	385	388.33
11/25/2009	390.83	391.67	385.83	389.17
11/26/2009	389.17	393.33	386.67	386.67
11/27/2009	381.67	391.67	380	381.67
11/30/2009	384.17	389.17	380	389.17
12/01/2009	390	391.67	383.33	390
12/02/2009	394.17	402.5	390.83	400.83
12/03/2009	403.33	409.17	400.83	409.17
12/04/2009	408.33	412.5	397.5	407.5
12/07/2009	408.33	410	397.5	399.17
12/08/2009	403.33	407.5	402.5	407.5
12/09/2009	408.33	409.17	400.83	401.67
12/10/2009	405.83	407.5	400	400
12/11/2009	405.83	408.33	400.83	402.5
12/14/2009	403.33	404.17	393.33	393.33
12/15/2009	392.5	399.17	390.83	390.83
12/16/2009	392.5	396.67	390.83	395
12/17/2009	398.33	400.83	395	396.67
12/18/2009	393.33	397.5	390.83	394.17
12/21/2009	395.83	400	395.83	397.5
12/22/2009	398.33	401.67	398.33	400.83
12/24/2009	408.33	408.33	404.17	406.67
12/25/2009	410.83	415	407.5	409.17
12/28/2009	410.83	414.17	407.5	409.17
12/29/2009	410	412.5	406.67	412.5
12/30/2009	414.17	416.67	410.83	410.83

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2009 Historical Chart

Average

Low

High