9433.T: KDDI Corporation Historical Data

2014 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 1,046.4686

CLOSE 1,045.9269

Low

LOW 833.33

High

HIGH 1,350.33

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	1,068.33	1,076.67	1,043.33	1,046.67
01/07/2014	1,055	1,080	1,053.33	1,075
01/08/2014	1,075	1,085	1,065	1,083.33
01/09/2014	1,068.33	1,075	1,045	1,050
01/10/2014	1,036.67	1,050	1,031.67	1,043.33
01/14/2014	1,039.17	1,048.17	1,025	1,034.83
01/15/2014	1,048.33	1,056.33	1,036.67	1,055.83
01/16/2014	1,057.67	1,065.33	1,039.83	1,048.33
01/17/2014	1,059.67	1,063.33	1,014.67	1,050.67
01/20/2014	1,042	1,046.5	1,036.5	1,036.5
01/21/2014	1,037.67	1,068.33	1,037.67	1,066.5
01/22/2014	1,064.17	1,066.33	1,046.5	1,058.33
01/23/2014	1,060	1,073.17	1,035.17	1,036
01/24/2014	1,014.5	1,027.67	1,004.67	1,021.17
01/27/2014	971.17	1,004.33	961.67	994.17
01/28/2014	960.83	980.83	958.83	963.5
01/29/2014	965	1,007.67	961.67	1,007.33
01/30/2014	977.17	987.5	960.83	985.67
01/31/2014	991.67	993.17	925.83	950.83
02/03/2014	952	958.17	928.67	931
02/04/2014	893.33	924.83	886.5	905.33
02/05/2014	918.33	946.67	905	923.33
02/06/2014	960.17	962.83	929.5	932.5
02/07/2014	949.17	952.67	937.5	946.83
02/10/2014	956.17	956.17	914.5	925
02/12/2014	910	920.83	900.5	911.67
02/13/2014	927.67	942.83	921.67	924.67
02/14/2014	937.67	955.33	918	925.5
02/17/2014	929.5	932.17	898.67	912.67
02/18/2014	922.83	958.83	921.5	955.17
02/19/2014	947.33	962.33	940	959.67
02/20/2014	961.83	969.17	946.67	950.17
02/21/2014	966.83	979.67	961.83	977.67
02/24/2014	978.83	996.17	968.67	995.33
02/25/2014	1,020	1,029.17	1,012.17	1,024.33
02/26/2014	1,014.17	1,026.5	1,014	1,018.67
02/27/2014	1,011.67	1,018.17	1,009.67	1,014.83
02/28/2014	1,028	1,035	1,022.5	1,033.5
03/03/2014	1,024.17	1,024.17	996.33	1,022.5
03/04/2014	1,016.5	1,018.17	1,003.5	1,015.83
03/05/2014	1,016.67	1,038	1,013.33	1,026.17
03/06/2014	1,018.17	1,048.17	1,013.83	1,034.33
03/07/2014	1,018.33	1,033.67	1,018.33	1,028.17
03/10/2014	1,017.83	1,024.83	1,003.33	1,007.5
03/11/2014	1,020	1,030	1,008.5	1,011.83
03/12/2014	996.67	1,000	976.17	976.83
03/13/2014	976	988.5	965.17	974.83
03/14/2014	950	957.17	930.67	935.67
03/17/2014	928.33	940.33	921.17	927.67
03/18/2014	950.17	954.67	936.83	943.83
03/19/2014	965	976.67	951.5	965.67
03/20/2014	968.67	975.5	952	956.83
03/24/2014	949	978.33	937.67	975.33
03/25/2014	984.5	986.5	959.33	970.5
03/26/2014	985.33	986.5	958.67	961.33
03/27/2014	950	976.67	940	972
03/28/2014	981	981	959.83	965.83
03/31/2014	973	996.5	965.83	996
04/01/2014	996	996.17	969	969.17
04/02/2014	979.83	980	958.5	959.83
04/03/2014	963.5	982.17	951.67	975.33
04/04/2014	969.67	971.67	951.67	956.67
04/07/2014	944.17	944.17	925	931.33
04/08/2014	940.33	943	920.33	923.33
04/09/2014	890	900.33	884.17	888
04/10/2014	899.17	903.83	861.67	870
04/11/2014	839.5	858	833.33	855.17
04/14/2014	848.17	874.67	848.17	859.17
04/15/2014	875.83	878.33	866	870
04/16/2014	891.5	900	880.33	899.17
04/17/2014	899.17	903.33	890.67	896.83
04/18/2014	906.67	906.67	890.17	898.17
04/21/2014	898.5	914.5	897	903.5
04/22/2014	908	914	900	902.17
04/23/2014	913.17	915.83	906.83	915
04/24/2014	916.67	923	907.5	910.67
04/25/2014	901.67	908.83	886.33	902.67
04/28/2014	891.67	910.67	888.5	903.5
04/30/2014	930	933.5	900.67	907
05/01/2014	905	936.5	904.33	935.5
05/02/2014	936.33	943	925.83	940.5
05/07/2014	932.17	944	913.33	915.17
05/08/2014	946.67	947.83	924.17	938.67
05/09/2014	943	953.17	931.5	947.83
05/12/2014	947.67	953.33	938.67	947.67
05/13/2014	966.67	975.33	964.5	967.5
05/14/2014	934.17	943	925.17	930.17
05/15/2014	941.17	941.17	920.67	931.67
05/16/2014	922.33	927.33	893	899
05/19/2014	903.83	911.5	890	891.67
05/20/2014	907.5	910.5	901.67	906.83
05/21/2014	906.67	919.83	904.5	917.67
05/22/2014	935.83	943.17	925	940.17
05/23/2014	956	971	953.5	961.33
05/26/2014	975.33	975.33	956	964.5
05/27/2014	958.33	974.17	956.33	963.5
05/28/2014	976.33	982.83	973	980.17
05/29/2014	980	991.67	980	988.17
05/30/2014	994	1,008.83	981.83	1,008.83
06/02/2014	1,020	1,023.83	1,006.17	1,015.17
06/03/2014	1,023.67	1,023.67	1,009.33	1,013.5
06/04/2014	1,017.33	1,019.83	1,008.5	1,019.5
06/05/2014	1,020.83	1,023.83	1,004	1,013.67
06/06/2014	1,013.67	1,018	998.67	1,000.33
06/09/2014	1,013.33	1,013.33	992.5	994.33
06/10/2014	984.33	992.33	975.67	978.33
06/11/2014	985	997.83	984.5	991.67
06/12/2014	987.17	1,002.5	982.5	1,001.67
06/13/2014	1,000.5	1,029	998.5	1,024.83
06/16/2014	1,014.67	1,017.67	999.17	1,001.5
06/17/2014	1,010	1,010.67	997.33	1,005.17
06/18/2014	998.33	1,016	998.33	1,011.67
06/19/2014	1,011.67	1,024.5	1,010.67	1,014.33
06/20/2014	1,017.17	1,024.67	1,008.17	1,014.83
06/23/2014	1,019.83	1,021	1,001	1,003.33
06/24/2014	996.67	1,004.67	993.33	1,002
06/25/2014	996.17	1,005.83	992.67	1,001.83
06/26/2014	1,013.33	1,033.33	1,012	1,028.67
06/27/2014	1,029.83	1,035.67	1,019.83	1,030.67
06/30/2014	1,027.17	1,030.67	1,019.5	1,029.83
07/01/2014	1,029.83	1,053.33	1,027.83	1,044.17
07/02/2014	1,058.33	1,060	1,045.67	1,047.5
07/03/2014	1,050	1,055.5	1,043.33	1,045.83
07/04/2014	1,058.17	1,058.33	1,048.67	1,050.5
07/07/2014	1,046.83	1,053.33	1,043.17	1,043.5
07/08/2014	1,034.33	1,049.33	1,033.67	1,037.33
07/09/2014	1,025	1,041.67	1,025	1,040.83
07/10/2014	1,043.17	1,047.5	1,029.67	1,030.33
07/11/2014	1,024.67	1,039.33	1,024.5	1,034.17
07/14/2014	1,041.5	1,050.5	1,036.17	1,048.33
07/15/2014	1,057.17	1,063.67	1,049.83	1,052.67
07/16/2014	1,045.67	1,046.67	1,036.83	1,039.33
07/17/2014	1,042.5	1,051.67	1,036.17	1,038.17
07/18/2014	1,033.5	1,038.17	1,023.33	1,027.83
07/22/2014	1,038.33	1,041.67	1,028.67	1,038.5
07/23/2014	1,031.83	1,036	1,020	1,022
07/24/2014	1,016.67	1,021	1,003	1,008.33
07/25/2014	1,000.5	1,008	998	1,005
07/28/2014	1,001.5	1,021.33	1,000.67	1,020.17
07/29/2014	1,026.83	1,032.17	1,023.5	1,030.5
07/30/2014	1,023.83	1,028.33	1,021.17	1,026.83
07/31/2014	1,021	1,023.17	998.5	999.5
08/01/2014	1,000.17	1,009.67	990.17	1,006.67
08/04/2014	1,005.83	1,014.5	1,002.5	1,008.33
08/05/2014	1,010.83	1,012.83	997.17	998.33
08/06/2014	991.67	996.83	980	983.17
08/07/2014	983.17	992	979	990
08/08/2014	973.33	981	949.83	953.33
08/11/2014	981.83	1,006.83	977.67	1,000.83
08/12/2014	995.83	997.83	984.17	986.67
08/13/2014	977.5	990	970	987.67
08/14/2014	999.5	999.5	989.17	997.83
08/15/2014	998.83	998.83	984.5	993.83
08/18/2014	990.83	995.67	985.33	990.5
08/19/2014	998.83	998.83	987.67	988.83
08/20/2014	997.83	1,000.67	989.67	995.17
08/21/2014	1,006.67	1,012.33	995.33	1,011.17
08/22/2014	1,016.5	1,022.5	1,013	1,016
08/25/2014	1,028.17	1,030.33	1,015.83	1,025
08/26/2014	1,020.17	1,024.83	1,008.83	1,010.33
08/27/2014	1,009.5	1,013.17	998.67	1,004.67
08/28/2014	995.17	996.83	989	993.33
08/29/2014	991.33	1,006.5	990.83	999.83
09/01/2014	1,002	1,003.67	991.33	1,000
09/02/2014	1,003.33	1,019	998	1,016.67
09/03/2014	1,028.83	1,033.33	1,020.17	1,029
09/04/2014	1,026.83	1,031	1,022.17	1,027.17
09/05/2014	1,033.33	1,033.33	1,020.67	1,026
09/08/2014	1,033.33	1,045.83	1,031.17	1,032.17
09/09/2014	1,038.33	1,048.83	1,036	1,043.17
09/10/2014	1,042.33	1,053.83	1,036.33	1,050.83
09/11/2014	1,058.33	1,071.33	1,053.83	1,069.5
09/12/2014	1,065.17	1,069.83	1,059.17	1,067.17
09/16/2014	1,056.67	1,078.83	1,053.33	1,072
09/17/2014	1,075	1,086.67	1,075	1,076.5
09/18/2014	1,091.5	1,093.17	1,077.83	1,087.33
09/19/2014	1,093.17	1,110.67	1,090	1,107.67
09/22/2014	1,124	1,124.17	1,095.33	1,098
09/24/2014	1,098.5	1,109.17	1,086	1,091.67
09/25/2014	1,097.67	1,102.83	1,092.17	1,101.5
09/26/2014	1,072.17	1,092.5	1,068.33	1,090.17
09/29/2014	1,106.83	1,109.5	1,097.83	1,104.5
09/30/2014	1,112.17	1,112.5	1,081.33	1,098.83
10/01/2014	1,095	1,114.5	1,085.17	1,102
10/02/2014	1,093.33	1,093.33	1,068.83	1,071.17
10/03/2014	1,073.33	1,087.17	1,058.33	1,070
10/06/2014	1,091.5	1,099.67	1,082	1,094.17
10/07/2014	1,094.33	1,118	1,092.5	1,101.5
10/08/2014	1,098.33	1,110	1,091.17	1,105.17
10/09/2014	1,121.5	1,121.67	1,086	1,091.5
10/10/2014	1,071	1,079.17	1,067.67	1,076
10/14/2014	1,064.33	1,066.67	1,040.17	1,047.33
10/15/2014	1,054.67	1,058.33	1,043.83	1,057
10/16/2014	1,049.83	1,055.5	1,036.17	1,043.5
10/17/2014	1,043.67	1,047.67	1,020.5	1,026.83
10/20/2014	1,043.5	1,068.33	1,043.33	1,068.33
10/21/2014	1,061.33	1,070	1,046.17	1,053.67
10/22/2014	1,087	1,104.33	1,082.17	1,104.33
10/23/2014	1,091.67	1,103	1,082.83	1,095
10/24/2014	1,114.33	1,116.17	1,096.67	1,109.67
10/27/2014	1,120	1,130.83	1,110.17	1,128.5
10/28/2014	1,131.17	1,138	1,126	1,133.5
10/29/2014	1,136.67	1,159.67	1,134	1,149.83
10/30/2014	1,148.33	1,151.17	1,134	1,150
10/31/2014	1,150.83	1,216.67	1,147.83	1,204.17
11/04/2014	1,230.5	1,281	1,210.17	1,258
11/05/2014	1,254.83	1,254.83	1,217.67	1,232
11/06/2014	1,241.67	1,250.17	1,224.17	1,228
11/07/2014	1,223.33	1,232.83	1,216.67	1,218.67
11/10/2014	1,205.83	1,222.33	1,203.5	1,218.83
11/11/2014	1,236.33	1,282.67	1,235	1,282.5
11/12/2014	1,292.83	1,293.33	1,266.33	1,271.17
11/13/2014	1,265	1,277	1,249.33	1,272.33
11/14/2014	1,285.83	1,286.17	1,246.83	1,264
11/17/2014	1,248.67	1,258.17	1,222.67	1,226.33
11/18/2014	1,250	1,276.33	1,248	1,270.83
11/19/2014	1,271.5	1,275.67	1,259.33	1,266.5
11/20/2014	1,280	1,289.67	1,275.17	1,284.5
11/21/2014	1,281	1,284.83	1,264.67	1,281.17
11/25/2014	1,266.67	1,273.67	1,257.67	1,265.5
11/26/2014	1,263.33	1,276.33	1,257	1,271.67
11/27/2014	1,270	1,270.33	1,246.83	1,253.67
11/28/2014	1,261.67	1,271.17	1,255.5	1,267.33
12/01/2014	1,248	1,260.67	1,230.17	1,257.33
12/02/2014	1,245.83	1,282.83	1,243.33	1,275.83
12/03/2014	1,266.67	1,279.83	1,258.33	1,260.83
12/04/2014	1,266.67	1,270.5	1,258.67	1,266.83
12/05/2014	1,264.17	1,273	1,257.5	1,267.5
12/08/2014	1,275	1,280	1,266.67	1,273
12/09/2014	1,275	1,303	1,272	1,298.67
12/10/2014	1,297.83	1,305.67	1,275.83	1,286.33
12/11/2014	1,276.67	1,291.67	1,262.17	1,273.83
12/12/2014	1,273	1,289	1,266.67	1,269.5
12/15/2014	1,250.83	1,255.67	1,236.83	1,251
12/16/2014	1,224.67	1,239.17	1,222	1,231.5
12/17/2014	1,242.17	1,256.67	1,238.17	1,248.5
12/18/2014	1,288	1,293.67	1,276.67	1,281.17
12/19/2014	1,311.67	1,325	1,303	1,324.33
12/22/2014	1,348	1,350.33	1,317.5	1,321.67
12/24/2014	1,336.17	1,339.17	1,315.83	1,317.5
12/25/2014	1,317.5	1,322.83	1,311	1,314.33
12/26/2014	1,314.17	1,322.17	1,311.67	1,313.17
12/29/2014	1,320.83	1,324.67	1,295.17	1,307.17
12/30/2014	1,306.67	1,313.17	1,272.83	1,272.83

Menu

Create your free account now!

9433.T: KDDI Corporation Historical Data

2014 Historical Chart

Average

Low

High