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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,535.0827
CLOSE 1,534.2143

Low

LOW 1,347.25

High

HIGH 1,723
DATEOPENHIGHLOWCLOSE
01/04/20161,5551,5701,511.51,518
01/05/20161,5211,5641,5141,543.5
01/06/20161,543.51,5631,5131,525
01/07/20161,5251,527.51,486.751,504.5
01/08/20161,477.251,536.51,477.251,502.5
01/12/20161,476.751,5041,4711,474.25
01/13/20161,4801,494.51,445.51,478
01/14/20161,4281,4441,399.51,435.5
01/15/20161,454.751,471.751,401.251,418
01/18/20161,394.751,421.51,383.51,411.25
01/19/20161,399.51,428.251,391.251,415.5
01/20/20161,416.751,418.751,373.751,382.5
01/21/20161,382.51,411.251,347.251,350
01/22/20161,3751,392.251,3491,384.5
01/25/20161,4121,422.251,3981,414.75
01/26/20161,400.751,406.751,373.751,383
01/27/20161,417.251,4541,4171,448.25
01/28/20161,443.51,4771,4291,461.25
01/29/20161,481.751,5411,446.751,504
02/01/20161,5741,616.51,549.51,607
02/02/20161,599.51,6201,5781,602.5
02/03/20161,5781,583.51,548.51,552
02/04/20161,5431,583.51,5271,557.5
02/05/20161,545.51,573.51,525.51,552
02/08/20161,5521,603.51,540.51,600
02/09/20161,5371,558.51,511.51,537.5
02/10/20161,502.51,509.51,384.51,460.75
02/12/20161,3851,408.51,3481,359.25
02/15/20161,399.51,497.251,3951,478.25
02/16/20161,453.251,487.51,453.251,464
02/17/20161,471.251,517.51,461.251,500.5
02/18/20161,520.51,521.51,472.251,487.25
02/19/20161,477.251,494.751,464.751,488
02/22/20161,5061,510.51,484.251,506.5
02/23/20161,506.51,509.51,445.251,448
02/24/20161,4191,424.51,3981,412.25
02/25/20161,395.251,417.251,3901,404.25
02/26/20161,4461,448.751,4021,402.75
02/29/20161,477.751,477.751,438.51,439
03/01/20161,4391,4521,430.251,445.25
03/02/20161,487.51,5041,4691,496.75
03/03/20161,492.51,517.51,465.751,509
03/04/20161,488.751,490.751,432.751,448
03/07/20161,432.51,4381,413.251,430.5
03/08/20161,408.51,447.51,408.51,435.75
03/09/20161,4651,483.51,446.251,476.25
03/10/20161,478.51,486.51,457.51,471.75
03/11/20161,4721,5211,471.751,508.5
03/14/20161,5151,519.51,4981,507.5
03/15/20161,496.751,5261,4951,523
03/16/20161,5201,5471,512.51,519.5
03/17/20161,531.51,5461,492.751,508
03/18/20161,5001,512.51,4741,499.25
03/22/20161,5001,563.51,4981,559
03/23/20161,555.51,565.51,542.51,555
03/24/20161,569.51,581.51,5481,565.5
03/25/20161,5501,5561,529.51,543
03/28/20161,5581,5761,552.51,574.5
03/29/20161,5571,5691,550.51,561
03/30/20161,561.51,569.51,5331,539
03/31/20161,5591,561.51,501.51,503
04/01/20161,528.51,533.51,504.51,515
04/04/20161,5051,510.51,481.51,497.75
04/05/20161,472.751,487.751,421.251,454
04/06/20161,457.751,468.751,430.751,448.5
04/07/20161,4691,5051,465.251,495.75
04/08/20161,492.251,536.51,459.251,522.5
04/11/20161,526.51,531.51,492.251,512
04/12/20161,493.51,513.51,481.251,482.75
04/13/20161,504.51,5521,4971,540.5
04/14/20161,5671,5951,542.51,595
04/15/20161,575.51,6031,5691,584
04/18/20161,537.51,566.51,535.51,537.5
04/19/20161,594.51,6181,587.51,607
04/20/20161,6051,606.51,583.51,598.5
04/21/20161,622.51,659.51,607.51,656.5
04/22/20161,6491,693.51,6361,693.5
04/25/20161,669.51,6731,621.51,623.5
04/26/20161,591.51,6231,591.51,619
04/27/20161,623.51,637.51,605.51,613
04/28/20161,652.51,6561,5351,584.5
05/02/20161,505.51,5781,505.51,574.5
05/06/20161,6001,6301,582.51,595.5
05/09/20161,5821,5891,567.51,574
05/10/20161,592.51,639.51,5861,637
05/11/20161,6621,679.51,656.51,673
05/12/20161,6981,7101,660.51,703.5
05/13/20161,7201,7231,6241,649.5
05/16/20161,621.51,6751,6161,650.5
05/17/20161,6701,6721,570.51,592.5
05/18/20161,567.51,576.51,541.51,558.5
05/19/20161,5421,5771,5421,569
05/20/20161,5781,580.51,561.51,573
05/23/20161,584.51,5981,5561,580.5
05/24/20161,573.51,5851,563.51,576.5
05/25/20161,6101,638.51,605.51,626
05/26/20161,626.51,636.51,581.51,583.5
05/27/20161,5951,600.51,584.51,587
05/30/20161,602.51,6101,583.51,596.5
05/31/20161,595.51,618.51,5711,618.5
06/01/20161,618.51,618.51,5791,587
06/02/20161,5731,5831,547.51,564.5
06/03/20161,5741,587.51,5621,575
06/06/20161,574.51,579.51,5561,577.5
06/07/20161,586.51,5951,563.51,573.5
06/08/20161,5741,583.51,5431,566.5
06/09/20161,5661,5791,5451,554
06/10/20161,5191,5611,509.51,560
06/13/20161,538.51,5441,496.751,496.75
06/14/20161,4991,5101,471.751,498
06/15/20161,4991,5031,477.751,481
06/16/20161,475.51,492.751,445.251,452.75
06/17/20161,5251,529.51,5011,502
06/20/20161,5371,543.51,508.51,517
06/21/20161,4981,5631,4971,557.5
06/22/20161,567.51,5851,554.51,578
06/23/20161,5781,578.51,5451,546.5
06/24/20161,5501,558.51,415.51,433.5
06/27/20161,480.51,529.51,446.51,521.5
06/28/20161,532.51,5551,511.51,537
06/29/20161,557.51,574.51,536.51,547.5
06/30/20161,559.51,574.51,5481,556.5
07/01/20161,5671,5971,5591,596.5
07/04/20161,6041,6481,6011,647.5
07/05/20161,6211,638.51,6111,638.5
07/06/20161,603.51,6331,5961,632
07/07/20161,6111,6171,580.51,599.5
07/08/20161,587.51,604.51,566.51,567
07/11/20161,577.51,607.51,570.51,582.5
07/12/20161,6021,633.51,595.51,617
07/13/20161,6041,6421,5881,593
07/14/20161,593.51,607.51,5811,595.5
07/15/20161,5531,593.51,5531,573
07/19/20161,541.51,6021,5371,597
07/20/20161,594.51,642.51,586.51,633
07/21/20161,6331,633.51,596.51,605
07/22/20161,609.51,6311,6071,623
07/25/20161,649.51,6501,5991,601.5
07/26/20161,604.51,6271,596.51,616
07/27/20161,623.51,632.51,5931,601
07/28/20161,5881,609.51,5691,578
07/29/20161,5551,5961,514.51,572.5
08/01/20161,578.51,6081,5571,607.5
08/02/20161,5901,6071,575.51,578.5
08/03/20161,648.51,6891,624.51,639
08/04/20161,6391,6421,5941,601.5
08/05/20161,598.51,6351,598.51,618
08/08/20161,6081,627.51,6081,623
08/09/20161,6051,625.51,6051,622
08/10/20161,6001,619.51,5921,613
08/12/20161,634.51,6461,609.51,620
08/15/20161,627.51,639.51,623.51,627.5
08/16/20161,6201,6211,589.51,595
08/17/20161,6051,631.51,6031,620.5
08/18/20161,611.51,614.51,579.51,585
08/19/20161,5961,5961,5451,557
08/22/20161,5621,5691,5451,552.5
08/23/20161,5671,600.51,566.51,581
08/24/20161,5731,583.51,562.51,579
08/25/20161,566.51,571.51,545.51,549
08/26/20161,5491,558.51,538.51,548.5
08/29/20161,5701,5851,564.51,572.5
08/30/20161,5571,5611,5431,551.5
08/31/20161,5561,5561,5141,518
09/01/20161,525.51,542.51,5181,537
09/02/20161,5481,5731,5451,559
09/05/20161,5791,5801,555.51,563.5
09/06/20161,5751,5861,569.51,583
09/07/20161,5851,6001,577.51,591.5
09/08/20161,5751,5751,5521,564.5
09/09/20161,5651,5691,5431,548.5
09/12/20161,531.51,5461,5281,537
09/13/20161,537.51,5441,5251,537
09/14/20161,532.51,536.51,521.51,525
09/15/20161,527.51,529.51,507.51,515.5
09/16/20161,524.51,5251,502.51,508
09/20/20161,532.51,552.51,5281,533.5
09/21/20161,524.51,5551,510.51,550.5
09/23/20161,5751,6001,5591,578
09/26/20161,5811,590.51,5701,577
09/27/20161,5711,610.51,558.51,609.5
09/28/20161,5931,5971,554.51,569.5
09/29/20161,5861,6001,578.51,593
09/30/20161,572.51,5881,5561,557.5
10/03/20161,569.51,5841,5631,570
10/04/20161,5761,5761,557.51,575
10/05/20161,570.51,573.51,5451,551
10/06/20161,549.51,552.51,5351,543.5
10/07/20161,5461,548.51,517.51,533.5
10/11/20161,546.51,5651,535.51,563.5
10/12/20161,5551,5731,5421,542.5
10/13/20161,5571,5571,520.51,529
10/14/20161,5281,559.51,5281,555.5
10/17/20161,554.51,561.51,5371,538.5
10/18/20161,5341,5371,5231,529.5
10/19/20161,542.51,5491,535.51,543.5
10/20/20161,538.51,549.51,5331,546.5
10/21/20161,5561,556.51,526.51,527
10/24/20161,5271,539.51,523.51,538.5
10/25/20161,5471,548.51,537.51,540
10/26/20161,5531,557.51,537.51,555.5
10/27/20161,5701,5801,5581,565.5
10/28/20161,577.51,577.51,5611,570.5
10/31/20161,568.51,5961,564.51,596
11/01/20161,5961,614.51,582.51,613.5
11/02/20161,5651,5751,5271,542.5
11/04/20161,507.51,5201,4931,499
11/07/20161,5071,5081,4881,504.5
11/08/20161,5251,5251,480.51,487.5
11/09/20161,487.51,5021,4181,426.5
11/10/20161,474.51,474.51,437.51,465.25
11/11/20161,4121,425.51,3951,402
11/14/20161,4151,4151,393.251,397.25
11/15/20161,3971,3981,372.751,394.25
11/16/20161,4151,417.751,401.751,409.25
11/17/20161,400.251,417.251,396.51,404.75
11/18/20161,399.51,402.251,385.751,390.25
11/21/20161,4051,4421,402.751,434.25
11/22/20161,4501,4671,448.751,460.25
11/24/20161,4701,478.751,451.51,466.25
11/25/20161,4651,473.51,455.751,470.5
11/28/20161,470.51,4901,4701,485.25
11/29/20161,4901,495.751,4751,475.75
11/30/20161,466.751,499.51,4651,499.5
12/01/20161,5121,513.51,491.251,497.25
12/02/20161,4951,4951,4631,476.75
12/05/20161,481.51,490.51,4741,481
12/06/20161,473.251,480.251,468.251,472
12/07/20161,4251,435.751,421.751,427.25
12/08/20161,436.251,454.51,4331,451.5
12/09/20161,440.251,460.751,428.251,453.5
12/12/20161,4691,496.51,466.251,488.75
12/13/20161,502.51,5341,497.751,527
12/14/20161,530.51,5601,528.51,550.5
12/15/20161,550.51,562.51,538.51,545
12/16/20161,5491,550.51,5391,544.5
12/19/20161,532.51,5411,5281,529.5
12/20/20161,511.51,5371,5111,526.5
12/21/20161,5111,520.51,505.51,507
12/22/20161,495.751,5111,495.251,510.5
12/26/20161,4751,482.251,467.51,475.25
12/27/20161,470.251,489.751,467.251,487
12/28/20161,480.251,490.751,477.51,481.75
12/29/20161,4941,497.51,480.751,485.25
12/30/20161,489.251,4911,4731,479.75