9433.T: KDDI Corporation Historical Data

2012 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 452.7638

CLOSE 452.6713

Low

LOW 394.58

High

HIGH 533.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2012	418.33	421.67	417.5	421.67
01/05/2012	418.33	420	416.67	418.33
01/06/2012	417.5	420.83	411.67	413.75
01/10/2012	415.83	420	413.33	417.5
01/11/2012	418.33	419.17	412.5	413.75
01/12/2012	411.67	412.92	409.58	411.25
01/13/2012	416.25	418.33	413.75	415.83
01/16/2012	414.17	415	400.42	402.5
01/17/2012	404.58	407.08	397.92	406.25
01/18/2012	402.92	405.42	400.42	402.5
01/19/2012	400.42	401.25	394.58	395
01/20/2012	400.83	402.92	397.5	400.83
01/23/2012	399.17	402.92	396.67	402.08
01/24/2012	403.33	406.67	400	403.75
01/25/2012	403.33	404.58	400.42	401.25
01/26/2012	402.92	407.92	402.92	405.83
01/27/2012	408.75	413.75	408.33	412.08
01/30/2012	412.5	415.83	412.08	414.58
01/31/2012	413.75	414.17	401.67	402.5
02/01/2012	401.67	405.83	401.67	403.75
02/02/2012	404.58	408.75	402.92	408.33
02/03/2012	403.75	405.83	402.08	402.5
02/06/2012	403.33	403.75	395	399.58
02/07/2012	398.33	400.83	396.25	399.58
02/08/2012	402.5	410	400	407.5
02/09/2012	410.42	410.42	404.17	405.42
02/10/2012	406.25	410.83	405.83	409.58
02/13/2012	414.58	415.83	410	412.92
02/14/2012	411.67	412.92	408.33	409.58
02/15/2012	412.5	415	409.58	413.33
02/16/2012	416.25	430	416.25	430
02/17/2012	430	433.33	426.67	430.83
02/20/2012	435.83	436.67	431.67	432.5
02/21/2012	431.67	435.83	431.67	433.33
02/22/2012	433.33	434.17	428.33	431.67
02/23/2012	426.67	427.5	419.17	422.5
02/24/2012	420.83	422.5	416.67	420.83
02/27/2012	421.67	425	419.17	422.5
02/28/2012	425.83	431.67	421.67	431.67
02/29/2012	433.33	435.83	430	430
03/01/2012	432.5	436.67	431.67	435
03/02/2012	436.67	440.83	434.17	438.33
03/05/2012	439.17	440.83	436.67	439.17
03/06/2012	440.83	447.5	440	446.67
03/07/2012	445	448.33	443.33	443.33
03/08/2012	440	441.67	437.5	438.33
03/09/2012	446.67	448.33	441.67	444.17
03/12/2012	445.83	445.83	441.67	443.33
03/13/2012	448.33	455	447.5	450
03/14/2012	458.33	461.67	454.17	456.67
03/15/2012	461.67	461.67	453.33	456.67
03/16/2012	455	455.83	450.83	452.5
03/19/2012	450.83	452.5	445.83	448.33
03/21/2012	448.33	452.5	441.67	441.67
03/22/2012	445	449.17	442.5	444.17
03/23/2012	441.67	449.17	440.83	447.5
03/26/2012	447.5	450.83	445	448.33
03/27/2012	454.17	456.67	450.83	456.67
03/28/2012	448.33	448.33	444.17	447.5
03/29/2012	444.17	447.5	440.83	443.33
03/30/2012	443.33	447.5	441.67	446.67
04/02/2012	451.67	451.67	445.83	448.33
04/03/2012	448.33	451.67	443.33	451.67
04/04/2012	451.67	454.17	448.33	450
04/05/2012	449.17	452.5	443.33	443.33
04/06/2012	436.67	440	429.17	430
04/09/2012	428.33	435.83	425.83	433.33
04/10/2012	434.17	435	428.33	430.83
04/11/2012	429.17	437.5	429.17	433.33
04/12/2012	430.83	431.67	426.67	429.17
04/13/2012	431.67	434.17	430	432.5
04/16/2012	425.83	432.5	425.83	432.5
04/17/2012	434.17	435.83	432.5	432.5
04/18/2012	436.67	439.17	432.5	436.67
04/19/2012	433.33	434.17	427.5	430.83
04/20/2012	433.33	437.5	433.33	434.17
04/23/2012	435	440	434.17	438.33
04/24/2012	434.17	437.5	433.33	434.17
04/25/2012	441.67	441.67	433.33	436.67
04/26/2012	440	447.5	435.83	443.33
04/27/2012	442.5	442.5	433.33	437.5
05/01/2012	433.33	434.17	430	430.83
05/02/2012	431.67	433.33	426.67	428.33
05/07/2012	422.5	426.67	420	424.17
05/08/2012	423.33	425	420.83	422.5
05/09/2012	420.83	422.5	416.67	417.5
05/10/2012	416.67	416.67	409.58	409.58
05/11/2012	412.92	422.5	412.08	420
05/14/2012	419.17	420	412.5	417.5
05/15/2012	420	427.5	418.33	422.5
05/16/2012	419.17	419.17	410	410.83
05/17/2012	411.25	414.17	407.92	409.17
05/18/2012	406.25	408.75	403.75	407.08
05/21/2012	406.67	407.92	404.58	405
05/22/2012	407.92	407.92	404.58	405
05/23/2012	405	410	404.17	409.58
05/24/2012	409.17	411.67	407.92	409.17
05/25/2012	410	414.17	407.92	413.75
05/28/2012	415.83	418.33	412.92	413.33
05/29/2012	412.08	416.67	410	411.25
05/30/2012	410.83	411.25	401.67	403.75
05/31/2012	402.08	408.75	402.08	403.75
06/01/2012	405.42	413.75	402.08	409.58
06/04/2012	404.58	407.5	403.75	406.67
06/05/2012	410	410	403.75	404.58
06/06/2012	405	411.25	403.75	407.92
06/07/2012	411.67	412.5	406.67	411.25
06/08/2012	411.67	412.92	409.58	411.67
06/11/2012	417.5	418.33	410	410
06/12/2012	405.83	406.25	402.92	404.58
06/13/2012	403.75	408.33	401.67	407.92
06/14/2012	405.83	410.83	405.42	407.08
06/15/2012	407.08	412.08	407.08	409.17
06/18/2012	415	416.67	411.67	412.08
06/19/2012	416.67	417.5	413.75	414.58
06/20/2012	418.33	423.33	416.67	421.67
06/21/2012	422.5	428.33	421.67	424.17
06/22/2012	421.67	424.17	419.17	419.17
06/25/2012	427.5	428.33	419.17	420.83
06/26/2012	420.83	427.5	420.83	422.5
06/27/2012	421.67	424.17	415.83	417.5
06/28/2012	417.5	424.17	416.67	424.17
06/29/2012	420	430	416.67	427.5
07/02/2012	430.83	433.33	426.67	432.5
07/03/2012	436.67	439.17	431.67	438.33
07/04/2012	441.67	441.67	438.33	440
07/05/2012	440	444.17	439.17	441.67
07/06/2012	441.67	444.17	436.67	440
07/09/2012	440	445	440	440.83
07/10/2012	444.17	448.33	442.5	446.67
07/11/2012	445	447.5	440	444.17
07/12/2012	442.5	443.33	435.83	436.67
07/13/2012	431.67	439.17	431.67	435.83
07/17/2012	439.17	446.67	438.33	444.17
07/18/2012	448.33	450	443.33	445.83
07/19/2012	444.17	446.67	440.83	443.33
07/20/2012	438.33	442.5	438.33	440
07/23/2012	440	444.17	437.5	442.5
07/24/2012	442.5	442.5	438.33	440
07/25/2012	443.33	443.33	436.67	440.83
07/26/2012	435.83	436.67	429.17	436.67
07/27/2012	440.83	443.33	438.33	443.33
07/30/2012	447.5	452.5	446.67	449.17
07/31/2012	445.83	453.33	445.83	450.83
08/01/2012	448.33	454.17	448.33	453.33
08/02/2012	451.67	456.67	450.83	455
08/03/2012	450.83	455.83	450	455
08/06/2012	458.33	460	455.83	460
08/07/2012	459.17	460.83	454.17	456.67
08/08/2012	453.33	458.33	450.83	453.33
08/09/2012	451.67	460.83	451.67	460.83
08/10/2012	455.83	458.33	452.5	453.33
08/13/2012	450.83	453.33	447.5	451.67
08/14/2012	454.17	468.33	454.17	467.5
08/15/2012	469.17	470	466.67	470
08/16/2012	470	470	464.17	466.67
08/17/2012	468.33	470.83	465	468.33
08/20/2012	470.83	475	468.33	470.83
08/21/2012	472.5	477.5	471.67	475
08/22/2012	476.67	478.33	471.67	475.83
08/23/2012	475	478.33	475	476.67
08/24/2012	477.5	479.17	473.33	477.5
08/27/2012	480.83	480.83	474.17	474.17
08/28/2012	472.5	473.33	469.17	473.33
08/29/2012	473.33	473.33	467.5	471.67
08/30/2012	467.5	471.67	466.67	470.83
08/31/2012	466.67	468.33	463.33	466.67
09/03/2012	462.5	469.17	462.5	464.17
09/04/2012	463.33	465	459.17	464.17
09/05/2012	464.17	465	460	462.5
09/06/2012	463.33	464.17	458.33	461.67
09/07/2012	460	465	455.83	461.67
09/10/2012	463.33	469.17	462.5	466.67
09/11/2012	467.5	469.17	465.83	468.33
09/12/2012	467.5	472.5	466.67	469.17
09/13/2012	467.5	480	466.67	479.17
09/14/2012	484.17	495.83	483.33	495
09/18/2012	492.5	496.67	475	477.5
09/19/2012	480.83	490	480	480.83
09/20/2012	476.67	482.5	475	476.67
09/21/2012	477.5	485.83	477.5	479.17
09/24/2012	484.17	496.67	483.33	493.33
09/25/2012	493.33	498.33	493.33	497.5
09/26/2012	500	502.5	492.5	498.33
09/27/2012	499.17	502.5	495	502.5
09/28/2012	510	519.17	502.5	505
10/01/2012	505	512.5	496.67	499.17
10/02/2012	495	498.33	482.5	487.5
10/03/2012	485.83	490	480.83	483.33
10/04/2012	483.33	490	483.33	484.17
10/05/2012	487.5	490	483.33	485.83
10/09/2012	480	491.67	480	481.67
10/10/2012	478.33	481.67	475.83	479.17
10/11/2012	481.67	493.33	480	486.67
10/12/2012	497.5	504.17	490	492.5
10/15/2012	491.67	492.5	478.33	480.83
10/16/2012	481.67	493.33	480.83	493.33
10/17/2012	497.5	504.17	495.83	498.33
10/18/2012	503.33	507.5	498.33	501.67
10/19/2012	500.83	505.83	499.17	501.67
10/22/2012	495.83	502.5	494.17	501.67
10/23/2012	503.33	506.67	497.5	497.5
10/24/2012	499.17	505	498.33	503.33
10/25/2012	523.33	533.33	521.67	530.83
10/26/2012	525	529.17	520.83	523.33
10/29/2012	519.17	520.83	514.17	515.83
10/30/2012	513.33	521.67	508.33	516.67
10/31/2012	513.33	525	512.5	516.67
11/01/2012	512.5	519.17	511.67	512.5
11/02/2012	514.17	524.17	513.33	522.5
11/05/2012	522.5	523.33	517.5	521.67
11/06/2012	517.5	520	515	520
11/07/2012	525	529.17	518.33	520.83
11/08/2012	516.67	518.33	508.33	511.67
11/09/2012	502.5	510.83	501.67	509.17
11/12/2012	501.67	507.5	501.67	505
11/13/2012	504.17	510	500.83	502.5
11/14/2012	509.17	512.5	508.33	510
11/15/2012	510.83	511.67	500	501.67
11/16/2012	505.83	507.5	498.33	504.17
11/19/2012	510	517.5	503.33	512.5
11/20/2012	516.67	519.17	514.17	515.83
11/21/2012	520	520	508.33	510.83
11/22/2012	515.83	516.67	504.17	506.67
11/26/2012	505.83	507.5	498.33	503.33
11/27/2012	503.33	512.5	502.5	511.67
11/28/2012	508.33	515.83	507.5	512.5
11/29/2012	510.83	514.17	506.67	510
11/30/2012	511.67	515	507.5	508.33
12/03/2012	514.17	516.67	504.17	506.67
12/04/2012	506.67	510	505	506.67
12/05/2012	505.83	512.5	505.83	510
12/06/2012	512.5	513.33	503.33	505
12/07/2012	501.67	503.33	484.17	490
12/10/2012	494.17	494.17	485.83	487.5
12/11/2012	484.17	486.67	481.67	483.33
12/12/2012	489.17	489.17	485.83	486.67
12/13/2012	487.5	490.83	484.17	490
12/14/2012	485.83	491.67	485	489.17
12/17/2012	494.17	494.17	486.67	489.17
12/18/2012	486.67	496.67	486.67	490.83
12/19/2012	496.67	506.67	493.33	506.67
12/20/2012	507.5	510.83	500	503.33
12/21/2012	507.5	507.5	494.17	495.83
12/25/2012	507.5	507.5	500	505
12/26/2012	507.5	507.5	502.5	506.67
12/27/2012	508.33	511.67	506.67	510.83
12/28/2012	512.5	513.33	506.67	507.5

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2012 Historical Chart

Average

Low

High