9433.T: KDDI Corporation Historical Data

2013 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 791.1598

CLOSE 789.9287

Low

LOW 500.83

High

HIGH 1,096.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	522.5	522.5	509.17	515.83
01/07/2013	520	520	510	514.17
01/08/2013	515.83	520	510.83	519.17
01/09/2013	515.83	530	514.17	525.83
01/10/2013	525.83	529.17	515	516.67
01/11/2013	509.17	511.67	500.83	508.33
01/15/2013	515.83	518.33	510	510.83
01/16/2013	511.67	513.33	506.67	507.5
01/17/2013	520.83	522.5	505.83	515
01/18/2013	520.83	520.83	512.5	517.5
01/21/2013	521.67	522.5	515.83	516.67
01/22/2013	519.17	519.17	509.17	511.67
01/23/2013	508.33	513.33	507.5	509.17
01/24/2013	509.17	520	509.17	520
01/25/2013	528.33	541.67	525	540
01/28/2013	550	550	529.17	529.17
01/29/2013	542.5	551.67	540	544.17
01/30/2013	550.83	561.67	548.33	560.83
01/31/2013	568.33	569.17	559.17	566.67
02/01/2013	562.5	571.67	562.5	569.17
02/04/2013	570.83	571.67	565	568.33
02/05/2013	569.17	569.17	560	560
02/06/2013	565	585	565	580
02/07/2013	575.83	578.33	566.67	570
02/08/2013	557.5	565.83	556.67	556.67
02/12/2013	565	576.67	564.17	568.33
02/13/2013	569.17	576.67	566.67	570.83
02/14/2013	575	578.33	568.33	573.33
02/15/2013	567.5	570.83	561.67	565.83
02/18/2013	570	579.17	567.5	575
02/19/2013	578.33	583.33	569.17	569.17
02/20/2013	579.17	580.83	573.33	577.5
02/21/2013	576.67	585.83	565	566.67
02/22/2013	568.33	576.67	563.33	574.17
02/25/2013	585	595.83	584.17	595
02/26/2013	591.67	597.5	580.83	584.17
02/27/2013	582.5	589.17	571.67	572.5
02/28/2013	580.83	582.5	575.83	580
03/01/2013	573.33	585.83	571.67	583.33
03/04/2013	586.67	587.5	575	579.17
03/05/2013	586.67	593.33	577.5	579.17
03/06/2013	584.17	598.33	583.33	596.67
03/07/2013	601.67	605.83	595.83	601.67
03/08/2013	607.5	610	602.5	605
03/11/2013	610.83	620.83	605	611.67
03/12/2013	617.5	617.5	608.33	610
03/13/2013	610	615.83	603.33	605
03/14/2013	607.5	607.5	597.5	602.5
03/15/2013	605.83	614.17	601.67	604.17
03/18/2013	602.5	610	599.17	599.17
03/19/2013	611.67	616.67	610.83	612.5
03/21/2013	615.83	627.5	613.33	625
03/22/2013	620.83	628.33	619.17	624.17
03/25/2013	635.83	645.83	629.17	630.83
03/26/2013	632.5	640	630	635.83
03/27/2013	652.5	652.5	636.67	641.67
03/28/2013	665	670.83	640.83	654.17
03/29/2013	657.5	658.33	637.5	645
04/01/2013	635.83	645.83	635	635.83
04/02/2013	638.33	640.83	625.83	631.67
04/03/2013	642.5	648.33	637.5	645
04/04/2013	643.33	670	635.83	670
04/05/2013	694.17	710.83	670	671.67
04/08/2013	690.83	699.17	680	685.83
04/09/2013	703.33	708.33	692.5	694.17
04/10/2013	687.5	694.17	683.33	685.83
04/11/2013	674.17	693.33	674.17	692.5
04/12/2013	704.17	705	683.33	683.33
04/15/2013	678.33	685	675	675.83
04/16/2013	682.5	699.17	672.5	689.17
04/17/2013	700.83	704.17	692.5	700
04/18/2013	705.83	707.5	690	691.67
04/19/2013	701.67	717.5	693.33	712.5
04/22/2013	733.33	738.33	725	733.33
04/23/2013	734.17	739.17	725.83	730
04/24/2013	740.83	772.5	739.17	762.5
04/25/2013	767.5	779.17	760	776.67
04/26/2013	786.67	812.5	762.5	763.33
04/30/2013	785.83	795.83	779.17	780
05/01/2013	776.67	789.17	766.67	777.5
05/02/2013	776.67	789.17	766.67	785
05/07/2013	791.67	810	785.83	786.67
05/08/2013	786.67	786.67	766.67	768.33
05/09/2013	776.67	797.5	770.83	781.67
05/10/2013	790	790.83	762.5	773.33
05/13/2013	781.67	786.67	775.83	780.83
05/14/2013	776.67	797.5	775.83	794.17
05/15/2013	815	838.33	810	822.5
05/16/2013	850	868.33	841.67	865
05/17/2013	850	858.33	840	850
05/20/2013	851.67	865	846.67	861.67
05/21/2013	860	865	846.67	851.67
05/22/2013	846.67	863.33	843.33	850
05/23/2013	866.67	903.33	814.17	828.33
05/24/2013	829.17	836.67	775	812.5
05/27/2013	786.67	819.17	784.17	805
05/28/2013	802.5	830.83	796.67	814.17
05/29/2013	822.5	826.67	798.33	803.33
05/30/2013	795	795.83	744.17	749.17
05/31/2013	784.17	785	757.5	768.33
06/03/2013	756.67	759.17	741.67	745
06/04/2013	738.33	745	722.5	739.17
06/05/2013	728.33	755.83	716.67	716.67
06/06/2013	715	729.17	705.83	707.5
06/07/2013	700.83	715.83	683.33	702.5
06/10/2013	725.83	750.83	720	749.17
06/11/2013	750	751.67	721.67	730.83
06/12/2013	730.83	738.33	715	728.33
06/13/2013	729.17	730	697.5	699.17
06/14/2013	710.83	735	710.83	719.17
06/17/2013	722.5	736.67	721.67	733.33
06/18/2013	739.17	739.17	718.33	724.17
06/19/2013	747.5	769.17	740	766.67
06/20/2013	796.67	798.33	765	773.33
06/21/2013	765	808.33	757.5	795.83
06/24/2013	807.5	820	791.67	796.67
06/25/2013	808.33	808.33	763.33	783.33
06/26/2013	790	800.83	773.33	776.67
06/27/2013	790.83	825	784.17	823.33
06/28/2013	846.67	861.67	835	860
07/01/2013	850	865	836.67	865
07/02/2013	863.33	866.67	845	850
07/03/2013	845	856.67	828.33	836.67
07/04/2013	829.17	835	821.67	826.67
07/05/2013	833.33	850	832.5	850
07/08/2013	851.67	860	830.83	832.5
07/09/2013	851.67	866.67	840	866.67
07/10/2013	875	881.67	858.33	875
07/11/2013	860	868.33	850	866.67
07/12/2013	863.33	876.67	861.67	868.33
07/16/2013	885	900	866.67	868.33
07/17/2013	851.67	865	840	860
07/18/2013	860	865	853.33	863.33
07/19/2013	866.67	886.67	846.67	863.33
07/22/2013	873.33	885	866.67	875
07/23/2013	880	900	875	893.33
07/24/2013	898.33	923.33	893.33	908.33
07/25/2013	900	906.67	875	876.67
07/26/2013	860	886.67	851.67	853.33
07/29/2013	866.67	873.33	841.67	841.67
07/30/2013	851.67	866.67	833.33	843.33
07/31/2013	910	921.67	886.67	901.67
08/01/2013	906.67	915	891.67	908.33
08/02/2013	916.67	943.33	908.33	943.33
08/05/2013	933.33	935	923.33	933.33
08/06/2013	920	943.33	908.33	943.33
08/07/2013	900	910	885	886.67
08/08/2013	875	888.33	845	850
08/09/2013	856.67	885	855	873.33
08/12/2013	876.67	880	848.33	858.33
08/13/2013	875	890	870	876.67
08/14/2013	880	885	848.33	870
08/15/2013	858.33	873.33	843.33	850
08/16/2013	833.33	846.67	833.33	835
08/19/2013	833.33	835	818.33	831.67
08/20/2013	829.17	841.67	800.83	803.33
08/21/2013	806.67	828.33	797.5	826.67
08/22/2013	827.5	827.5	810	814.17
08/23/2013	838.33	838.33	818.33	826.67
08/26/2013	805	817.5	791.67	810
08/27/2013	814.17	815.83	802.5	806.67
08/28/2013	791.67	799.17	785.83	794.17
08/29/2013	802.5	806.67	785.83	790.83
08/30/2013	800	807.5	775.83	782.5
09/02/2013	805	808.33	790	796.67
09/03/2013	826.67	833.33	818.33	825.83
09/04/2013	827.5	832.5	819.17	832.5
09/05/2013	835	840	816.67	817.5
09/06/2013	800	829.17	795	815.83
09/09/2013	840	841.67	817.5	826.67
09/10/2013	828.33	855	828.33	851.67
09/11/2013	865	875	853.33	870
09/12/2013	873.33	878.33	861.67	868.33
09/13/2013	863.33	868.33	845	861.67
09/17/2013	833.33	838.33	799.17	800
09/18/2013	798.33	815	785.83	795.83
09/19/2013	812.5	818.33	795.83	810.83
09/20/2013	814.17	815	800	801.67
09/24/2013	803.33	827.5	801.67	825
09/25/2013	841.67	858.33	833.33	855
09/26/2013	833.33	865	833.33	863.33
09/27/2013	855	873.33	853.33	865
09/30/2013	833.33	848.33	831.67	840
10/01/2013	833.33	856.67	833.33	841.67
10/02/2013	853.33	870	836.67	846.67
10/03/2013	858.33	875	851.67	868.33
10/04/2013	863.33	875	853.33	860
10/07/2013	873.33	885	853.33	860
10/08/2013	876.67	876.67	861.67	871.67
10/09/2013	863.33	881.67	860	880
10/10/2013	881.67	881.67	868.33	878.33
10/11/2013	885	886.67	870	875
10/15/2013	885	900	878.33	880
10/16/2013	881.67	893.33	880	883.33
10/17/2013	896.67	903.33	885	891.67
10/18/2013	883.33	893.33	876.67	881.67
10/21/2013	883.33	888.33	873.33	883.33
10/22/2013	873.33	886.67	873.33	883.33
10/23/2013	886.67	888.33	856.67	856.67
10/24/2013	858.33	875	855	873.33
10/25/2013	865	866.67	826.67	826.67
10/28/2013	846.67	858.33	838.33	851.67
10/29/2013	868.33	880	851.67	871.67
10/30/2013	883.33	900	881.67	888.33
10/31/2013	888.33	901.67	883.33	885
11/01/2013	908.33	908.33	883.33	885
11/05/2013	900	905	883.33	886.67
11/06/2013	883.33	913.33	880	911.67
11/07/2013	911.67	936.67	906.67	915
11/08/2013	910	925	898.33	913.33
11/11/2013	941.67	956.67	940	946.67
11/12/2013	958.33	1,000	951.67	995
11/13/2013	995	1,000	961.67	975
11/14/2013	998.33	1,033.33	993.33	1,026.67
11/15/2013	1,050	1,050	1,018.33	1,033.33
11/18/2013	1,041.67	1,041.67	1,010	1,010
11/19/2013	1,013.33	1,023.33	1,005	1,013.33
11/20/2013	1,020	1,021.67	1,005	1,008.33
11/21/2013	1,023.33	1,073.33	1,018.33	1,071.67
11/22/2013	1,088.33	1,096.67	1,061.67	1,068.33
11/25/2013	1,065	1,086.67	1,058.33	1,076.67
11/26/2013	1,056.67	1,066.67	1,048.33	1,053.33
11/27/2013	1,036.67	1,060	1,035	1,040
11/28/2013	1,058.33	1,095	1,056.67	1,093.33
11/29/2013	1,083.33	1,085	1,056.67	1,071.67
12/02/2013	1,066.67	1,070	1,056.67	1,065
12/03/2013	1,063.33	1,073.33	1,053.33	1,065
12/04/2013	1,041.67	1,045	1,020	1,030
12/05/2013	1,018.33	1,043.33	1,015	1,023.33
12/06/2013	1,011.67	1,023.33	1,008.33	1,015
12/09/2013	1,041.67	1,063.33	1,036.67	1,056.67
12/10/2013	1,066.67	1,070	1,055	1,058.33
12/11/2013	1,065	1,065	1,051.67	1,058.33
12/12/2013	1,060	1,075	1,053.33	1,068.33
12/13/2013	1,065	1,071.67	1,043.33	1,050
12/16/2013	1,048.33	1,060	1,043.33	1,046.67
12/17/2013	1,045	1,053.33	1,040	1,041.67
12/18/2013	1,036.67	1,065	1,035	1,058.33
12/19/2013	1,080	1,081.67	1,048.33	1,056.67
12/20/2013	1,036.67	1,043.33	1,026.67	1,030
12/24/2013	1,050	1,068.33	1,045	1,061.67
12/25/2013	1,065	1,081.67	1,060	1,081.67
12/26/2013	1,080	1,091.67	1,063.33	1,073.33
12/27/2013	1,081.67	1,083.33	1,063.33	1,073.33
12/30/2013	1,083.33	1,088.33	1,075	1,078.33

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2013 Historical Chart

Average

Low

High