9433.T: KDDI Corporation Historical Data

2011 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 451.7909

CLOSE 451.8249

Low

LOW 382.08

High

HIGH 556.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	396.25	399.17	393.75	398.75
01/05/2011	399.58	400.42	398.33	399.17
01/06/2011	399.17	405.42	399.17	405
01/07/2011	403.33	403.75	400	400.83
01/11/2011	400	401.67	397.08	400.42
01/12/2011	399.17	412.5	398.33	411.67
01/13/2011	410.42	410.42	401.67	403.75
01/14/2011	399.58	402.92	397.5	397.5
01/17/2011	397.5	397.92	385.83	390
01/18/2011	388.75	392.08	385.83	389.58
01/19/2011	391.67	393.75	389.58	393.33
01/20/2011	391.25	395	387.5	388.33
01/21/2011	390	391.25	387.5	387.5
01/24/2011	391.67	396.25	390	394.17
01/25/2011	391.67	397.5	385.42	396.67
01/26/2011	395.83	400.83	393.33	397.92
01/27/2011	398.75	401.67	398.33	399.17
01/28/2011	397.5	398.33	387.92	389.17
01/31/2011	385.83	388.75	383.75	384.17
02/01/2011	383.33	388.33	382.08	385
02/02/2011	387.5	393.75	386.25	392.08
02/03/2011	393.33	394.58	387.92	389.17
02/04/2011	395	397.5	393.33	393.75
02/07/2011	397.5	402.5	396.67	398.75
02/08/2011	404.17	426.67	403.75	421.67
02/09/2011	428.33	433.33	425	431.67
02/10/2011	430.83	444.17	430.83	439.17
02/14/2011	436.67	445.83	434.17	445.83
02/15/2011	442.5	448.33	440.83	445
02/16/2011	445	446.67	435.83	438.33
02/17/2011	441.67	447.5	439.17	445.83
02/18/2011	445.83	450.83	444.17	447.5
02/21/2011	445	461.67	445	455.83
02/22/2011	452.5	456.67	442.5	452.5
02/23/2011	444.17	450	439.17	441.67
02/24/2011	439.17	445.83	437.5	440
02/25/2011	437.5	445.83	435.83	443.33
02/28/2011	435	441.67	435	441.67
03/01/2011	437.5	448.33	437.5	445
03/02/2011	440.83	450	440.83	443.33
03/03/2011	443.33	446.67	437.5	444.17
03/04/2011	447.5	454.17	445.83	447.5
03/07/2011	445	447.5	438.33	445
03/08/2011	447.5	452.5	445	449.17
03/09/2011	457.5	468.33	455.83	462.5
03/10/2011	462.5	465	447.5	450
03/11/2011	450.83	464.17	448.33	458.33
03/14/2011	441.67	460.83	424.17	445.83
03/15/2011	431.67	435.83	383.75	392.5
03/16/2011	419.17	429.17	417.5	426.67
03/17/2011	416.67	427.5	408.33	420
03/18/2011	420.83	430	408.75	414.17
03/22/2011	420	425.83	417.5	425
03/23/2011	430.83	438.33	427.5	430.83
03/24/2011	434.17	440	430.83	432.5
03/25/2011	440.83	456.67	435.83	449.17
03/28/2011	445.83	445.83	436.67	440.83
03/29/2011	431.67	433.33	423.33	428.33
03/30/2011	425.83	430	425	428.33
03/31/2011	431.67	431.67	424.17	429.17
04/01/2011	429.17	430	424.17	425
04/04/2011	430	440	429.17	435.83
04/05/2011	435.83	436.67	427.5	429.17
04/06/2011	430.83	430.83	420	422.5
04/07/2011	425	428.33	420.83	422.5
04/08/2011	423.33	427.5	416.67	425.83
04/11/2011	422.5	426.67	420.83	421.67
04/12/2011	417.5	422.5	415.83	419.17
04/13/2011	416.67	426.67	416.67	421.67
04/14/2011	422.5	425.83	420	425
04/15/2011	420.83	423.33	416.25	417.5
04/18/2011	404.58	418.33	402.5	415.83
04/19/2011	412.5	415.42	410.42	413.33
04/20/2011	416.67	418.33	412.92	415.42
04/21/2011	418.33	420.83	415.42	419.17
04/22/2011	414.58	426.67	414.58	425
04/25/2011	426.67	430	425	427.5
04/26/2011	438.33	451.67	437.5	445
04/27/2011	448.33	451.67	443.33	446.67
04/28/2011	450	451.67	442.5	448.33
05/02/2011	454.17	460.83	452.5	460
05/06/2011	456.67	459.17	454.17	455.83
05/09/2011	458.33	464.17	452.5	459.17
05/10/2011	459.17	462.5	456.67	461.67
05/11/2011	466.67	485.83	465.83	483.33
05/12/2011	478.33	490	477.5	477.5
05/13/2011	475.83	476.67	464.17	468.33
05/16/2011	460	467.5	460	462.5
05/17/2011	458.33	460.83	456.67	456.67
05/18/2011	465	469.17	462.5	462.5
05/19/2011	464.17	478.33	463.33	472.5
05/20/2011	469.17	492.5	468.33	490
05/23/2011	489.17	500.83	485	499.17
05/24/2011	490.83	492.5	485.83	488.33
05/25/2011	486.67	487.5	477.5	480
05/26/2011	481.67	481.67	472.5	476.67
05/27/2011	474.17	475	467.5	470
05/30/2011	472.5	480	471.67	475.83
05/31/2011	475.83	485	474.17	485
06/01/2011	484.17	488.33	481.67	485.83
06/02/2011	470	479.17	469.17	475
06/03/2011	473.33	480	470	474.17
06/06/2011	474.17	479.17	465	471.67
06/07/2011	471.67	476.67	470.83	471.67
06/08/2011	470.83	480	468.33	475.83
06/09/2011	471.67	479.17	471.67	475.83
06/10/2011	480.83	495	477.5	491.67
06/13/2011	485.83	487.5	477.5	480
06/14/2011	481.67	486.67	478.33	480.83
06/15/2011	480.83	486.67	477.5	478.33
06/16/2011	470.83	475	468.33	472.5
06/17/2011	483.33	485.83	474.17	476.67
06/20/2011	481.67	481.67	474.17	474.17
06/21/2011	480	485	476.67	483.33
06/22/2011	490	500	488.33	498.33
06/23/2011	494.17	495.83	486.67	486.67
06/24/2011	486.67	486.67	476.67	480.83
06/27/2011	482.5	487.5	475.83	475.83
06/28/2011	481.67	485	476.67	481.67
06/29/2011	485	485	480.83	483.33
06/30/2011	489.17	489.17	480	480.83
07/01/2011	481.67	482.5	470	472.5
07/04/2011	476.67	479.17	474.17	477.5
07/05/2011	478.33	480	475.83	479.17
07/06/2011	482.5	485.83	480	485.83
07/07/2011	485	485	477.5	478.33
07/08/2011	484.17	484.17	475	477.5
07/11/2011	471.67	475.83	468.33	470
07/12/2011	470.83	470.83	456.67	459.17
07/13/2011	459.17	468.33	454.17	467.5
07/14/2011	465	469.17	460.83	465
07/15/2011	465.83	472.5	465	469.17
07/19/2011	470	473.33	467.5	470
07/20/2011	475	476.67	472.5	475.83
07/21/2011	478.33	478.33	474.17	478.33
07/22/2011	480	480.83	475.83	479.17
07/25/2011	480	482.5	475.83	481.67
07/26/2011	484.17	486.67	475	481.67
07/27/2011	480.83	483.33	475.83	478.33
07/28/2011	475.83	475.83	467.5	468.33
07/29/2011	469.17	480	467.5	476.67
08/01/2011	485	490.83	481.67	485
08/02/2011	480.83	484.17	479.17	484.17
08/03/2011	480	482.5	475.83	482.5
08/04/2011	480	480.83	475	475.83
08/05/2011	459.17	468.33	455.83	461.67
08/08/2011	456.67	460.83	455.83	458.33
08/09/2011	438.33	444.17	432.5	438.33
08/10/2011	446.67	455	440.83	454.17
08/11/2011	441.67	448.33	436.67	447.5
08/12/2011	446.67	454.17	442.5	452.5
08/15/2011	456.67	460	447.5	450.83
08/16/2011	451.67	455	450	455
08/17/2011	451.67	458.33	450	457.5
08/18/2011	455.83	465	455.83	456.67
08/19/2011	445.83	450.83	441.67	450.83
08/22/2011	450	453.33	447.5	449.17
08/23/2011	453.33	459.17	446.67	458.33
08/24/2011	459.17	462.5	455	456.67
08/25/2011	457.5	458.33	450	451.67
08/26/2011	455	469.17	454.17	464.17
08/29/2011	466.67	484.17	466.67	478.33
08/30/2011	480	484.17	477.5	481.67
08/31/2011	475	476.67	470	475
09/01/2011	470.83	480.83	470	477.5
09/02/2011	485.83	497.5	480	480.83
09/05/2011	481.67	489.17	480.83	488.33
09/06/2011	484.17	487.5	471.67	472.5
09/07/2011	486.67	486.67	473.33	475
09/08/2011	480	485.83	470.83	482.5
09/09/2011	480	497.5	477.5	492.5
09/12/2011	484.17	503.33	483.33	500
09/13/2011	497.5	498.33	489.17	495
09/14/2011	495.83	505	494.17	500.83
09/15/2011	504.17	512.5	501.67	511.67
09/16/2011	515.83	520	513.33	517.5
09/20/2011	516.67	530	516.67	522.5
09/21/2011	516.67	525.83	512.5	524.17
09/22/2011	549.17	556.67	514.17	520
09/26/2011	506.67	511.67	474.17	478.33
09/27/2011	484.17	485	466.67	480
09/28/2011	474.17	483.33	471.67	473.33
09/29/2011	470.83	471.67	456.67	462.5
09/30/2011	465.83	465.83	445.83	446.67
10/03/2011	445	463.33	445	463.33
10/04/2011	462.5	469.17	458.33	465
10/05/2011	474.17	474.17	459.17	460.83
10/06/2011	460	470.83	451.67	466.67
10/07/2011	475	483.33	470	473.33
10/11/2011	490	490	481.67	484.17
10/12/2011	486.67	490	482.5	484.17
10/13/2011	484.17	486.67	477.5	482.5
10/14/2011	485	497.5	480.83	487.5
10/17/2011	490	490.83	482.5	485.83
10/18/2011	477.5	478.33	458.33	465
10/19/2011	458.33	463.33	448.33	450.83
10/20/2011	453.33	463.33	450	460.83
10/21/2011	462.5	464.17	457.5	462.5
10/24/2011	470.83	473.33	465.83	470
10/25/2011	476.67	477.5	466.67	470.83
10/26/2011	466.67	471.67	462.5	468.33
10/27/2011	474.17	474.17	468.33	473.33
10/28/2011	485.83	486.67	480	486.67
10/31/2011	484.17	490.83	479.17	482.5
11/01/2011	480	486.67	479.17	484.17
11/02/2011	483.33	488.33	475.83	478.33
11/04/2011	493.33	501.67	488.33	496.67
11/07/2011	500	505	496.67	498.33
11/08/2011	503.33	503.33	487.5	487.5
11/09/2011	484.17	492.5	483.33	486.67
11/10/2011	483.33	494.17	482.5	490.83
11/11/2011	493.33	494.17	485	487.5
11/14/2011	487.5	490	484.17	485.83
11/15/2011	478.33	483.33	476.67	477.5
11/16/2011	477.5	477.5	470.83	471.67
11/17/2011	465	465.83	453.33	453.33
11/18/2011	448.33	458.33	448.33	448.33
11/21/2011	447.5	459.17	446.67	454.17
11/22/2011	452.5	455	446.67	450
11/24/2011	443.33	448.33	438.33	439.17
11/25/2011	438.33	439.17	431.67	431.67
11/28/2011	435.83	440.83	433.33	434.17
11/29/2011	434.17	434.17	421.67	427.5
11/30/2011	425	425	416.67	420.83
12/01/2011	416.67	419.17	411.25	413.75
12/02/2011	417.5	426.67	413.75	425
12/05/2011	426.67	427.5	419.17	420.83
12/06/2011	417.5	420.83	416.67	419.17
12/07/2011	420.83	422.5	416.67	421.67
12/08/2011	419.17	420.83	415.83	417.5
12/09/2011	408.75	410.42	405.83	408.33
12/12/2011	412.08	415.83	410.42	411.25
12/13/2011	408.33	415.83	405.42	413.33
12/14/2011	410	413.33	409.58	412.08
12/15/2011	408.33	411.67	406.67	407.5
12/16/2011	409.58	413.75	407.92	409.58
12/19/2011	410	411.25	404.17	405
12/20/2011	405.42	407.92	404.17	405.42
12/21/2011	408.75	411.67	406.67	409.17
12/22/2011	409.58	412.92	408.33	410
12/26/2011	414.17	420.83	412.92	416.67
12/27/2011	415.42	420.83	414.17	416.67
12/28/2011	417.5	420	416.67	416.67
12/29/2011	415.42	417.5	410.83	411.25
12/30/2011	415	415.83	411.25	412.5

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2011 Historical Chart

Average

Low

High