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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,437.8504
CLOSE 1,436.3573

Low

LOW 1,226

High

HIGH 1,687.5
DATEOPENHIGHLOWCLOSE
01/05/20151,258.331,2891,2481,266.17
01/06/20151,252.171,258.331,2301,231.17
01/07/20151,231.171,259.671,230.831,240.33
01/08/20151,250.171,253.331,231.831,241.83
01/09/20151,248.331,253.831,237.171,250.67
01/13/20151,240.831,252.171,2261,252.17
01/14/20151,2451,269.51,244.51,265.5
01/15/20151,2811,319.171,277.671,315.33
01/16/20151,290.331,317.331,2871,313
01/19/20151,316.671,324.831,309.831,319.83
01/20/20151,319.831,354.831,315.171,354.83
01/21/20151,352.51,360.171,345.51,353.83
01/22/20151,353.831,3751,353.831,371.67
01/23/20151,388.331,394.171,371.831,382.33
01/26/20151,357.331,374.331,356.831,370.83
01/27/20151,384.831,390.331,376.51,387.5
01/28/20151,370.831,402.831,369.51,394.5
01/29/20151,371.671,395.51,3651,369
01/30/20151,391.331,408.171,389.671,393.83
02/02/20151,393.171,406.171,339.831,342.33
02/03/20151,338.331,338.331,298.331,303.5
02/04/20151,301.831,3261,301.51,303.33
02/05/20151,291.671,299.671,275.331,278.33
02/06/20151,295.171,297.671,270.51,284.67
02/09/20151,307.831,311.51,2881,297.67
02/10/20151,278.51,294.171,2551,267.33
02/12/20151,291.331,291.331,2691,280.67
02/13/20151,287.171,294.831,283.51,292.33
02/16/20151,316.331,320.831,307.331,311.5
02/17/20151,310.171,316.331,300.171,309.67
02/18/20151,323.331,349.171,317.51,345.67
02/19/20151,351.831,367.171,3441,365.17
02/20/20151,3671,374.331,356.671,357.5
02/23/20151,374.831,376.671,366.831,376.67
02/24/20151,3881,403.171,370.171,403.17
02/25/20151,4051,406.331,3611,364.5
02/26/20151,3691,395.331,366.831,395.17
02/27/20151,4001,401.51,380.671,381.67
03/02/20151,383.171,4001,375.831,382.5
03/03/20151,3751,389.331,360.51,366.67
03/04/20151,3451,349.831,333.171,339.33
03/05/20151,332.671,349.671,328.51,339
03/06/20151,340.51,348.171,338.831,347.17
03/09/20151,351.831,355.51,3211,322.5
03/10/20151,336.831,3481,305.171,308.5
03/11/20151,308.331,324.51,300.51,310.17
03/12/20151,317.671,335.171,310.671,330
03/13/20151,341.671,347.171,319.171,338.17
03/16/20151,340.331,372.51,3401,370
03/17/20151,406.671,4251,3871,422.67
03/18/20151,414.51,416.331,3951,402.67
03/19/20151,390.671,399.831,376.671,381.67
03/20/20151,384.51,387.671,370.331,379.67
03/23/20151,379.671,397.51,368.671,386.5
03/24/20151,386.671,389.671,363.331,365.67
03/25/20151,368.671,3771,3481,357.33
03/26/20151,361.171,370.671,347.331,364.33
03/27/20151,376.251,381.251,3381,363.5
03/30/20151,376.251,379.751,3501,361.5
03/31/20151,389.51,389.51,360.251,360.25
04/01/20151,379.751,3801,325.751,334.75
04/02/20151,3351,394.51,334.751,386
04/03/20151,3861,402.51,381.251,402.5
04/06/20151,395.51,417.51,393.251,417.5
04/07/20151,420.51,4331,406.251,420.25
04/08/20151,4301,441.51,4171,431.5
04/09/20151,441.751,446.251,428.251,439.75
04/10/20151,446.251,4491,426.251,426.25
04/13/20151,401.251,426.751,3751,419.5
04/14/20151,422.51,424.51,411.51,420.5
04/15/20151,420.51,4411,416.251,431
04/16/20151,432.51,440.751,421.751,432
04/17/20151,425.51,4321,411.751,421
04/20/20151,413.251,443.51,4001,439
04/21/20151,449.251,4651,435.751,465
04/22/20151,474.751,494.51,463.751,476
04/23/20151,494.751,5241,4901,500.25
04/24/20151,4831,4851,4521,456.75
04/27/20151,472.751,479.51,4551,467.5
04/28/20151,500.751,512.251,4851,511
04/30/20151,4761,482.751,4201,420
05/01/20151,403.251,428.51,394.51,428.25
05/07/20151,411.751,434.51,407.751,423.5
05/08/20151,424.251,435.751,410.751,410.75
05/11/20151,4601,4601,429.51,434.25
05/12/20151,459.251,4601,413.751,428
05/13/20151,3831,402.51,350.51,393.25
05/14/20151,381.51,3861,3441,344
05/15/20151,355.251,376.51,3501,373.25
05/18/20151,382.51,413.251,3801,409.5
05/19/20151,4251,4271,405.251,417
05/20/20151,4381,4491,4281,429.75
05/21/20151,4251,436.51,412.51,414.25
05/22/20151,416.751,429.251,408.251,427.25
05/25/20151,434.51,437.251,419.251,435.25
05/26/20151,434.51,442.251,4311,436.75
05/27/20151,420.751,430.751,4021,421.25
05/28/20151,4251,428.51,402.51,409.5
05/29/20151,4261,429.251,405.51,405.5
06/01/20151,364.51,400.51,364.251,398.25
06/02/20151,398.51,400.751,386.251,389.75
06/03/20151,4001,402.251,390.51,398.75
06/04/20151,4041,4041,388.51,395.75
06/05/20151,3991,411.51,3921,406.5
06/08/20151,407.751,413.51,3881,392.25
06/09/20151,378.51,387.751,363.51,363.75
06/10/20151,3651,417.751,3651,407.5
06/11/20151,4251,4361,413.51,432.75
06/12/20151,447.251,447.51,420.751,429
06/15/20151,405.51,426.51,405.251,420.5
06/16/20151,420.51,427.51,416.51,420.25
06/17/20151,4291,437.51,4051,412.5
06/18/20151,412.251,421.251,396.751,401
06/19/20151,422.751,4231,404.751,408.25
06/22/20151,413.251,452.251,413.251,452.25
06/23/20151,469.51,479.51,4651,479.5
06/24/20151,481.51,4941,475.251,483.25
06/25/20151,484.751,4951,475.51,479
06/26/20151,4851,488.51,464.251,473.5
06/29/20151,449.51,467.251,432.751,446.25
06/30/20151,464.51,487.751,4571,477
07/01/20151,468.751,4781,457.251,468.75
07/02/20151,488.751,4901,4611,473.25
07/03/20151,459.251,488.51,459.251,480.25
07/06/20151,455.251,467.251,437.751,450.25
07/07/20151,4751,4921,4631,491
07/08/20151,481.251,4991,4621,471.25
07/09/20151,447.251,483.751,4431,467.5
07/10/20151,482.751,529.751,4651,500.5
07/13/20151,507.251,5351,507.251,530.25
07/14/20151,540.251,546.51,527.51,544.75
07/15/20151,551.51,5691,550.51,556.5
07/16/20151,556.251,597.251,5511,589
07/17/20151,5901,599.51,582.251,587.5
07/21/20151,5851,587.51,5551,575.25
07/22/20151,562.251,573.751,546.751,549.5
07/23/20151,561.251,572.251,554.51,557.75
07/24/20151,583.751,585.251,552.51,553.5
07/27/20151,537.51,569.51,532.51,549
07/28/20151,5441,564.51,5261,556.25
07/29/20151,5751,601.751,5751,598.25
07/30/20151,5991,604.51,585.51,585.75
07/31/20151,6001,606.751,572.751,575.25
08/03/20151,574.751,607.51,565.751,600.5
08/04/20151,6001,620.51,596.751,599.75
08/05/20151,6001,6201,5861,586
08/06/20151,568.751,610.51,562.251,570
08/07/20151,613.751,6151,580.251,598.25
08/10/20151,6331,681.251,612.51,667.75
08/11/20151,6821,687.51,6001,648.75
08/12/20151,6691,6751,633.751,655.25
08/13/20151,633.251,648.751,617.51,646
08/14/20151,625.751,648.251,6161,643.25
08/17/20151,645.251,656.51,610.251,622
08/18/20151,6221,622.751,598.251,606.75
08/19/20151,592.751,616.251,583.51,596.5
08/20/20151,596.51,6321,5921,602.75
08/21/20151,616.51,6291,580.251,583.25
08/24/20151,5551,567.51,5031,522.75
08/25/20151,486.751,542.251,4471,452.25
08/26/20151,429.251,4781,408.51,463.5
08/27/20151,500.51,5301,4831,497
08/28/20151,526.51,527.51,493.251,512.5
08/31/20151,499.51,519.751,4871,509
09/01/20151,508.51,523.751,4561,456.75
09/02/20151,436.51,517.51,433.751,464
09/03/20151,4641,501.51,457.51,482
09/04/20151,4871,4881,438.51,452.75
09/07/20151,448.251,4881,4351,474.25
09/08/20151,5211,532.51,440.51,446.75
09/09/20151,5151,5981,5031,598
09/10/20151,5281,5361,504.51,518
09/11/20151,497.751,5451,4911,509.75
09/14/20151,4251,4441,378.251,380.25
09/15/20151,305.251,380.251,2981,301.75
09/16/20151,3151,327.251,2651,270
09/17/20151,271.251,323.51,271.251,316
09/18/20151,3301,3831,329.51,373.75
09/24/20151,3401,375.751,326.751,362.25
09/25/20151,362.51,3791,346.51,369.5
09/28/20151,3571,363.51,3231,337.75
09/29/20151,3081,325.251,259.51,260
09/30/20151,304.51,338.251,279.251,333.5
10/01/20151,358.251,3591,318.51,339
10/02/20151,3501,354.751,323.51,339.25
10/05/20151,355.51,360.251,331.251,342.25
10/06/20151,3751,398.51,366.751,389.5
10/07/20151,3751,390.751,363.251,384
10/08/20151,4091,417.251,361.51,364.75
10/09/20151,3441,370.251,3181,362.25
10/13/20151,3641,372.51,3311,332.25
10/14/20151,3331,339.751,2911,302.75
10/15/20151,303.251,340.751,2981,333
10/16/20151,342.751,3461,325.751,335.25
10/19/20151,345.751,348.51,322.751,331
10/20/20151,363.51,414.51,360.251,396.25
10/21/20151,384.751,430.51,382.51,426
10/22/20151,4501,458.51,4031,413
10/23/20151,4631,4721,445.751,460.5
10/26/20151,481.51,482.251,459.51,464.5
10/27/20151,473.251,488.51,466.51,466.75
10/28/20151,473.251,487.251,464.751,466.75
10/29/20151,484.251,484.251,446.51,461.25
10/30/20151,462.751,490.751,441.51,473
11/02/20151,4481,471.51,414.751,424.75
11/04/20151,474.751,4901,4451,445.75
11/05/20151,486.751,4891,450.51,463
11/06/20151,4901,4901,4631,470
11/09/20151,4731,513.51,4581,503.5
11/10/20151,5061,516.51,485.51,516
11/11/20151,527.51,557.51,513.51,544
11/12/20151,534.51,5511,5301,536.5
11/13/20151,531.51,533.51,482.51,519.5
11/16/20151,496.51,5331,491.751,522.5
11/17/20151,544.51,546.51,5151,516
11/18/20151,517.51,5211,5011,508.5
11/19/20151,5221,5481,510.51,515.5
11/20/20151,505.51,5131,489.751,505.5
11/24/20151,5161,5161,4701,481.25
11/25/20151,481.51,4871,4651,476.5
11/26/20151,501.51,5441,494.251,523.5
11/27/20151,5241,539.51,5151,520
11/30/20151,5251,539.51,511.51,529
12/01/20151,539.51,542.51,5171,523
12/02/20151,522.51,547.51,5211,542
12/03/20151,5501,579.51,541.51,567.5
12/04/20151,5391,5471,510.51,521.5
12/07/20151,5301,5501,495.251,505
12/08/20151,5051,518.51,488.751,491.5
12/09/20151,499.751,506.51,472.51,482.75
12/10/20151,4801,490.51,463.51,467
12/11/20151,4501,477.251,4501,474.25
12/14/20151,4331,458.51,422.51,453.75
12/15/20151,448.51,473.251,442.251,443.75
12/16/20151,490.251,534.51,4851,517.5
12/17/20151,542.51,5651,5131,545
12/18/20151,5611,6421,525.51,534.5
12/21/20151,5341,553.51,515.51,549
12/22/20151,5731,5951,5431,566
12/24/20151,5791,5791,5441,548.5
12/25/20151,566.51,567.51,5501,558
12/28/20151,5581,5711,543.51,565.5
12/29/20151,5681,572.51,5461,570
12/30/20151,5841,5921,570.51,577