Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KDDI Corporation logo
9433.T
KDDI Corporation
06:30:00
2721.5 ¥
0.0000 (%0.00)
Previous Close: 2715.5
Day Low₺2681.5
Day High₺2721.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9433.T: KDDI Corporation Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 377.5984
CLOSE 377.6544

Low

LOW 322.92

High

HIGH 460.83
DATEOPENHIGHLOWCLOSE
01/04/2010411.67414.58411.67412.5
01/05/2010413.75415.83411.67413.75
01/06/2010415.42425414.17420
01/07/2010423.33425418.33418.33
01/08/2010424.17426.67418.33423.33
01/12/2010426.67435425427.5
01/13/2010432.5440.83430.83437.5
01/14/2010441.67444.17436.67444.17
01/15/2010447.5460.83445457.5
01/18/2010454.17458.33444.17447.5
01/19/2010441.67454.17437.5448.33
01/20/2010444.17445.83436.67442.5
01/21/2010450455445454.17
01/22/2010450452.5442.5449.17
01/25/2010445.83445.83440440
01/26/2010415415.83401.25402.08
01/27/2010396.25410396.25406.67
01/28/2010403.75409.17400.42407.08
01/29/2010402.92406.25397.08397.08
02/01/2010402.92408.33399.58406.25
02/02/2010411.25411.67404.17407.5
02/03/2010406.67407.92402.08407.08
02/04/2010411.67414.17408.75409.17
02/05/2010406.67409.58404.17404.17
02/08/2010410415400.42400.83
02/09/2010404.17410401.67403.33
02/10/2010400.83402.08398.33400
02/12/2010411.67412.5407.92409.58
02/15/2010413.33413.33410411.25
02/16/2010410.83422.5406.67411.67
02/17/2010411.67416.25411.67414.58
02/18/2010413.75414.17406.25410.83
02/19/2010405408.33400.42400.83
02/22/2010406.67407.92403.33405.83
02/23/2010400405399.58401.25
02/24/2010398.33400.42392.5393.75
02/25/2010394.17397.08393.33395.42
02/26/2010394.58397.08392.92395
03/01/2010395.83405.42394.58405
03/02/2010399.58401.67397.08401.67
03/03/2010404.17404.17400.83402.92
03/04/2010400400.83392.08392.5
03/05/2010395.83398.33395395.83
03/08/2010400.83400.83397.08400
03/09/2010398.75399.17397.5397.92
03/10/2010398.33398.75390.83392.08
03/11/2010392.08395391.25395
03/12/2010398.75399.17394.17396.67
03/15/2010400.83400.83396.25397.5
03/16/2010398.75400.42397.5398.33
03/17/2010398.75399.58394.58396.25
03/18/2010396.67396.67393.75395.83
03/19/2010395.83397.08394.58397.08
03/23/2010395395.42394.17394.17
03/24/2010394.58396.67393.75394.58
03/25/2010395396.25392.5392.92
03/26/2010393.75397.08393.33397.08
03/29/2010393.33396.25392.08394.58
03/30/2010400402.5399.17401.25
03/31/2010404.17406.25402.5403.33
04/01/2010409.17409.58401.67405.83
04/02/2010406.25407.5399.17400
04/05/2010400.83402.08398.33400.42
04/06/2010400.83401.67398.33400.83
04/07/2010402.08404.17400.83402.08
04/08/2010400402.92397.92400.83
04/09/2010399.17404.58399.17403.75
04/12/2010408.33411.67403.75405
04/13/2010401.67403.33400403.33
04/14/2010400403.33396.67398.75
04/15/2010399.58400397.08398.33
04/16/2010396.67398.33392.92395
04/19/2010383.33385.83378.75384.58
04/20/2010383.33387.08378.33379.17
04/21/2010382.92385.83380.83385
04/22/2010384.58385.42380.42383.33
04/23/2010385.42386.67381.25382.92
04/26/2010384.17391.25383.75389.17
04/27/2010390392.08386.25387.92
04/28/2010382.08382.5377.08377.5
04/30/2010385.83385.83377.5379.58
05/06/2010376.67377.08369.58370.42
05/07/2010357.08362.08355.42360
05/10/2010357.92368.33357.08365.83
05/11/2010366.25370359.17361.67
05/12/2010364.17366.67360.42361.67
05/13/2010365365.83363.75364.17
05/14/2010359.17363.33359.17361.25
05/17/2010361.25365.42357.92362.92
05/18/2010364.58369.58362.92365.83
05/19/2010360.83362.08357.92361.25
05/20/2010360366.25357.92362.08
05/21/2010356.67361.25352.5352.92
05/24/2010350354.58350351.25
05/25/2010347.92350.83346.25347.92
05/26/2010353.75357.92349.58350
05/27/2010345.42351.67345.42350.42
05/28/2010351.67352.5345.83347.5
05/31/2010342.92345340343.33
06/01/2010347.08349.17342.5346.25
06/02/2010347.08349.17344.17346.25
06/03/2010349.17350346.67348.75
06/04/2010347.5348.33342.92344.17
06/07/2010339.58352.92338.33350.42
06/08/2010350.42356.67346.67350.42
06/09/2010349.58357.5345.42356.25
06/10/2010355.83359.58352.5359.17
06/11/2010359.17359.17347.92352.08
06/14/2010352.5353.75349.58352.5
06/15/2010352.5352.5346.25346.25
06/16/2010349.58352.08348.33352.08
06/17/2010352.92360.83352.92360
06/18/2010362.5364.17357.08360.42
06/21/2010360.42364.17358.75362.5
06/22/2010356.25360.42355.83358.33
06/23/2010350.42359.17349.17357.08
06/24/2010355.83359.58355356.25
06/25/2010350.42355350.42351.67
06/28/2010350.42355.83350.42354.58
06/29/2010355.42358.33353.33355.42
06/30/2010349.58356.25349.58353.75
07/01/2010348.33350.83346.67349.17
07/02/2010348.75350.42345.83347.5
07/05/2010350.42356.25350.42355.42
07/06/2010351.25358.33351.25354.17
07/07/2010352.08355.42349.17355.42
07/08/2010361.25370359.58370
07/09/2010372.5372.5361.67364.17
07/12/2010360.83364.17360362.92
07/13/2010366.67370.83365.83369.58
07/14/2010370.83375367.5372.5
07/15/2010366.67371.25366.67369.58
07/16/2010369.58370.83360360.83
07/20/2010358.33362.5357.08357.08
07/21/2010357.08360.42354.58358.75
07/22/2010359.17360355.42355.83
07/23/2010361.67361.67353.75356.67
07/26/2010355.42358.75353.33357.92
07/27/2010358.33360.83353.75359.17
07/28/2010362.08370.42362.08370
07/29/2010365.42367.92362.92363.33
07/30/2010354.58357.08350350.42
08/02/2010350354.17349.17350.83
08/03/2010354.58355.83350352.5
08/04/2010350.83352.92349.17350.42
08/05/2010355.42357.92352.92357.5
08/06/2010353.33360352.5359.58
08/09/2010356.25356.67352.92355.83
08/10/2010359.17366.67358.33361.67
08/11/2010358.33360.83353.75355.42
08/12/2010349.58352.92342.92348.33
08/13/2010346.67354.58345.42349.58
08/16/2010348.75356.67347.5356.25
08/17/2010351.67355349.58354.17
08/18/2010353.75355.42347.92354.58
08/19/2010354.58357.08353.33355.83
08/20/2010349.17352.92349.17349.17
08/23/2010349.58352.5347.92349.58
08/24/2010347.08348.75345.83347.92
08/25/2010347.92347.92340341.67
08/26/2010342.5343.33340342.92
08/27/2010337.08340.83336.67339.58
08/30/2010344.58348.75342.92346.25
08/31/2010340.42342.92337.08337.5
09/01/2010335.42343.33335342.5
09/02/2010344.17345336.25340
09/03/2010342.08345.83338.75342.92
09/06/2010348.33348.75344.58346.67
09/07/2010345.83348.33343.33348.33
09/08/2010345.83345.83338.75340
09/09/2010340.83341.25337.5339.58
09/10/2010339.58347.08336.67342.08
09/13/2010343.33351.67343.33349.17
09/14/2010349.58351.67345.83347.08
09/15/2010345356.67344.17351.25
09/16/2010354.17355.83348.33350.83
09/17/2010351.67355.83351.25354.58
09/21/2010354.58354.58350.42351.25
09/22/2010351.25352.92348.33348.33
09/24/2010342.5350.42342.08346.25
09/27/2010349.58351.67348.33350.83
09/28/2010346.25347.92342.5343.33
09/29/2010344.58345.83340.83342.08
09/30/2010342.5343.33331.67332.92
10/01/2010333.75334.17328.33330.42
10/04/2010331.67332.08322.92324.17
10/05/2010326.25345.42326.25341.67
10/06/2010342.08346.67340.42345
10/07/2010342.92345.83338.75340.83
10/08/2010340.83340.83332.08332.08
10/12/2010338.33338.75330330.83
10/13/2010335.42336.25330.83332.92
10/14/2010335.83338.75330.83337.08
10/15/2010333.75334.58330.83332.08
10/18/2010332.08336.25331.67332.5
10/19/2010334.17343.33334.17342.92
10/20/2010342.92342.92337.5341.25
10/21/2010337.5340.83331.25337.5
10/22/2010337.92341.25337.5338.75
10/25/2010365.83370360.83363.33
10/26/2010359.17364.58355.83355.83
10/27/2010353.33360.42353.33360.42
10/28/2010362.08366.67358.75358.75
10/29/2010362.5365359.58361.25
11/01/2010363.33367.08363.33367.08
11/02/2010366.67367.08363.75365.42
11/04/2010368.33371.25367.08370.83
11/05/2010375382.92373.33381.25
11/08/2010383.33384.17378.75382.5
11/09/2010383.33391.67383.33390.83
11/10/2010390390.42384.17387.08
11/11/2010386.67389.17384.58387.92
11/12/2010388.33394.58388.33392.92
11/15/2010393.33394.17390.83392.08
11/16/2010391.67392.92385.42391.25
11/17/2010392.92398.33392.5397.92
11/18/2010398.33407.92396.67407.08
11/19/2010411.67412.5407.92411.25
11/22/2010412.5413.33409.17410.83
11/24/2010407.5412.92403.75410
11/25/2010410.42410.83405.83408.33
11/26/2010408.75413.75407.92412.5
11/29/2010409.58410.42402.5403.75
11/30/2010400402.08396.67398.75
12/01/2010398.33405397.08405
12/02/2010406.25407.5404.58407.08
12/03/2010407.08407.92402.08403.33
12/06/2010400.83401.25395.83398.33
12/07/2010398.33401.25397.92400.83
12/08/2010401.25406.67400.83405.83
12/09/2010406.25412.5405412.5
12/10/2010418.33418.33410.42415.42
12/13/2010412.5416.25410415.83
12/14/2010415.42416.25412.08415
12/15/2010412.08419.17411.67415.83
12/16/2010418.33420414.58418.33
12/17/2010415.83416.67412.5415
12/20/2010416.25416.25412.08413.75
12/21/2010414.58420413.75419.17
12/22/2010416.67418.33415.83417.5
12/24/2010414.17414.17405.83407.5
12/27/2010408.33409.58401.25402.08
12/28/2010400.42402.08394.58395.42
12/29/2010398.33402.08394.58395.83
12/30/2010395.42395.42390.42390.83