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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,498.1326
CLOSE 1,496.1791

Low

LOW 1,401.5

High

HIGH 1,630
DATEOPENHIGHLOWCLOSE
01/04/20171,4801,5071,479.751,499
01/05/20171,502.51,5241,5001,516.5
01/06/20171,503.51,5321,4961,530
01/10/20171,5371,543.51,524.51,529.5
01/11/20171,5251,5341,5131,527
01/12/20171,527.51,527.51,5071,516
01/13/20171,5311,5451,520.51,545
01/16/20171,5421,546.51,5311,535
01/17/20171,5331,534.51,5151,521
01/18/20171,5211,5261,5111,521
01/19/20171,532.51,547.51,522.51,533
01/20/20171,5401,547.51,526.51,539.5
01/23/20171,5171,5221,498.751,500
01/24/20171,4941,504.51,4941,496.75
01/25/20171,5101,513.51,491.251,495.75
01/26/20171,500.51,5071,4961,501
01/27/20171,503.51,5551,5021,547
01/30/20171,5361,5411,5231,532.5
01/31/20171,5251,533.51,5151,515
02/01/20171,5041,5181,4991,518
02/02/20171,5011,5051,482.751,488.75
02/03/20171,499.251,499.251,455.251,457
02/06/20171,464.251,479.751,4571,476.25
02/07/20171,478.51,483.251,469.51,473.5
02/08/20171,4771,477.751,454.251,466.25
02/09/20171,4751,489.251,470.751,476
02/10/20171,5001,5001,482.51,494.75
02/13/20171,5001,5151,487.751,506
02/14/20171,5061,5091,477.51,480.5
02/15/20171,491.751,4951,4801,483.5
02/16/20171,483.51,486.51,466.251,471.75
02/17/20171,4751,478.51,457.51,465.25
02/20/20171,467.251,4721,4611,467.75
02/21/20171,472.251,482.251,4681,478
02/22/20171,4751,478.751,470.251,475
02/23/20171,4901,4901,4761,486
02/24/20171,482.51,4901,479.251,487.25
02/27/20171,483.251,489.751,472.251,484.5
02/28/20171,4851,494.51,469.51,469.5
03/01/20171,4831,501.51,477.51,488.25
03/02/20171,503.51,5041,485.251,485.5
03/03/20171,4991,499.51,482.51,486
03/06/20171,485.751,496.751,484.51,491.25
03/07/20171,482.751,494.751,481.51,493.5
03/08/20171,493.51,497.51,4811,487.5
03/09/20171,494.51,494.51,4771,480.75
03/10/20171,494.751,5031,4841,492.75
03/13/20171,4941,5301,490.51,514.5
03/14/20171,504.51,5101,495.251,495.5
03/15/20171,495.51,5101,4941,503
03/16/20171,504.51,5191,502.51,512
03/17/20171,5101,525.51,504.51,522.5
03/21/20171,523.51,525.51,508.51,520
03/22/20171,519.51,5211,498.51,503.5
03/23/20171,490.51,4921,471.751,486
03/24/20171,484.51,504.51,4841,501
03/27/20171,492.251,4951,482.751,486
03/28/20171,493.251,509.51,491.751,508
03/29/20171,510.51,5121,4931,500.5
03/30/20171,4981,4981,483.51,488
03/31/20171,4901,490.51,4611,461
04/03/20171,450.51,453.751,435.51,439.25
04/04/20171,4551,4671,448.51,455.75
04/05/20171,466.751,4701,456.751,463
04/06/20171,4601,463.751,439.251,446.75
04/07/20171,456.51,461.51,437.751,449
04/10/20171,453.251,462.251,4401,444.75
04/11/20171,4401,461.751,4391,453.75
04/12/20171,453.251,453.51,437.251,450.5
04/13/20171,4501,4521,4311,436.5
04/14/20171,4611,4611,423.251,429.5
04/17/20171,425.51,4351,420.251,434.5
04/18/20171,4391,440.51,4301,438.5
04/19/20171,432.51,450.251,427.751,448.25
04/20/20171,448.251,448.251,430.51,430.5
04/21/20171,430.751,449.251,430.51,443.5
04/24/20171,4661,474.751,461.251,469.5
04/25/20171,444.51,449.751,435.51,446.75
04/26/20171,4401,445.51,435.251,443.75
04/27/20171,4431,4441,436.751,439
04/28/20171,455.51,4851,4511,477.75
05/01/20171,489.51,489.51,472.751,484.75
05/02/20171,485.51,4881,4761,478.25
05/08/20171,5001,517.51,4961,507.5
05/09/20171,5061,514.51,502.51,506
05/10/20171,517.51,5281,515.51,518
05/11/20171,5281,5351,5241,530.5
05/12/20171,565.51,565.51,533.51,541.5
05/15/20171,537.51,549.51,536.51,547
05/16/20171,552.51,5561,541.51,547.5
05/17/20171,5351,5431,531.51,538.5
05/18/20171,531.51,535.51,5101,525.5
05/19/20171,5341,538.51,5231,530.5
05/22/20171,5421,5481,532.51,533.5
05/23/20171,527.51,540.51,5261,533
05/24/20171,540.51,542.51,527.51,531
05/25/20171,5311,5501,529.51,544
05/26/20171,5441,547.51,529.51,530.5
05/29/20171,530.51,538.51,528.51,530
05/30/20171,529.51,534.51,5231,531
05/31/20171,5311,5371,5251,533
06/01/20171,5361,543.51,532.51,539
06/02/20171,5401,5551,530.51,546.5
06/05/20171,5451,5491,534.51,536.5
06/06/20171,536.51,5401,516.51,521
06/07/20171,522.51,527.51,5061,516
06/08/20171,5131,513.51,494.751,501.5
06/09/20171,508.51,5091,494.251,503
06/12/20171,500.51,5061,489.51,503.5
06/13/20171,503.51,5161,501.51,512
06/14/20171,502.51,5111,4961,499.5
06/15/20171,495.251,509.51,492.751,502.5
06/16/20171,513.51,529.51,511.51,527
06/19/20171,5301,544.51,5301,539
06/20/20171,551.51,561.51,545.51,545.5
06/21/20171,5361,543.51,530.51,532
06/22/20171,524.51,5251,514.51,515
06/23/20171,5061,5141,5001,512.5
06/26/20171,5101,5111,498.751,499.75
06/27/20171,5001,5051,489.251,496.25
06/28/20171,4921,498.51,490.51,495
06/29/20171,5011,5031,492.251,494.5
06/30/20171,486.51,487.751,478.751,487.5
07/03/20171,489.51,4941,482.51,490.5
07/04/20171,4891,496.51,488.251,490.75
07/05/20171,4941,5051,485.251,504
07/06/20171,496.51,5051,491.751,502.5
07/07/20171,497.51,500.51,491.251,494.75
07/10/20171,460.51,462.251,4431,454.5
07/11/20171,452.251,468.251,4471,464.5
07/12/20171,458.251,466.51,456.751,458.5
07/13/20171,4661,470.751,459.51,460.25
07/14/20171,4691,469.251,459.51,460
07/18/20171,4591,464.251,448.51,456
07/19/20171,4521,466.751,451.51,460
07/20/20171,459.751,474.51,458.51,473.5
07/21/20171,459.751,465.751,4541,464.25
07/24/20171,4551,4601,450.751,451.25
07/25/20171,4401,443.51,431.751,433.25
07/26/20171,438.751,441.751,4331,440.75
07/27/20171,442.751,4561,442.751,448.25
07/28/20171,453.251,4641,450.51,461
07/31/20171,4611,471.51,457.251,460
08/01/20171,460.751,474.751,459.51,472.25
08/02/20171,5161,520.51,494.751,497
08/03/20171,493.51,5031,4911,502.5
08/04/20171,500.51,510.51,498.751,499
08/07/20171,5141,5141,5061,507.5
08/08/20171,5011,5051,497.51,505
08/09/20171,498.751,499.51,4681,473
08/10/20171,471.251,4721,460.751,465.75
08/14/20171,452.51,458.51,450.751,455
08/15/20171,459.251,484.751,457.51,478
08/16/20171,472.251,479.751,468.51,475.75
08/17/20171,470.51,477.251,468.51,475
08/18/20171,4651,475.751,464.51,475.25
08/21/20171,482.751,484.751,471.51,474.25
08/22/20171,4781,484.751,4581,459.5
08/23/20171,471.51,481.751,4701,475.25
08/24/20171,476.51,4781,471.251,472.25
08/25/20171,4751,4811,4701,478.75
08/28/20171,480.251,484.751,476.751,484.75
08/29/20171,477.51,4811,473.751,476.5
08/30/20171,487.751,488.251,4771,486.75
08/31/20171,486.751,492.51,481.251,483.5
09/01/20171,487.251,487.251,475.51,478
09/04/20171,473.51,474.51,4611,463.25
09/05/20171,465.51,4661,4581,462
09/06/20171,4681,4801,462.251,476.75
09/07/20171,476.51,4781,4621,468
09/08/20171,462.51,472.751,462.51,469
09/11/20171,478.751,486.51,471.51,481.5
09/12/20171,4871,492.251,478.251,480.25
09/13/20171,483.51,483.51,473.751,478.25
09/14/20171,473.251,477.251,464.51,468.25
09/15/20171,465.51,470.251,460.51,468
09/19/20171,474.751,494.251,468.51,490.5
09/20/20171,491.751,494.251,4821,484.5
09/21/20171,4941,4961,4851,485.25
09/22/20171,493.51,496.251,487.51,490
09/25/20171,5001,5041,4951,502.5
09/26/20171,5031,5131,501.51,510.5
09/27/20171,493.751,4941,480.51,483.5
09/28/20171,496.251,496.51,4751,478
09/29/20171,476.251,4891,475.51,483.5
10/02/20171,483.251,4871,477.751,482.25
10/03/20171,485.251,491.251,482.751,486.25
10/04/20171,4871,494.51,482.751,493.5
10/05/20171,5001,5121,495.251,505.5
10/06/20171,510.51,510.51,492.51,494
10/10/20171,495.751,4971,485.251,489
10/11/20171,480.751,487.51,474.51,476.25
10/12/20171,479.51,4881,4751,480.25
10/13/20171,474.751,501.51,474.51,493.25
10/16/20171,493.251,522.51,492.51,514.5
10/17/20171,5191,5271,5151,522
10/18/20171,5251,5321,5241,529
10/19/20171,532.51,5341,5231,526.5
10/20/20171,5301,5301,5201,523.5
10/23/20171,5441,544.51,527.51,530
10/24/20171,537.51,5461,527.51,542
10/25/20171,534.51,5351,5091,514
10/26/20171,513.51,5171,5061,510
10/27/20171,522.51,523.51,508.51,511.5
10/30/20171,510.51,5211,508.51,515
10/31/20171,518.51,519.51,507.51,512
11/01/20171,517.51,5271,5111,523.5
11/02/20171,537.51,5431,529.51,541.5
11/06/20171,5501,5611,5431,553.5
11/07/20171,555.51,5741,5441,571
11/08/20171,5751,579.51,5621,570
11/09/20171,5831,595.51,558.51,573
11/10/20171,541.51,5731,534.51,545
11/13/20171,5321,538.51,513.51,513.5
11/14/20171,5221,522.51,505.51,506.5
11/15/20171,5081,5101,480.51,481
11/16/20171,486.751,5061,485.251,499
11/17/20171,511.51,5121,487.751,492
11/20/20171,494.751,496.751,483.51,488.25
11/21/20171,495.751,5121,495.251,498.25
11/22/20171,5081,519.51,5051,505
11/24/20171,549.51,5521,527.51,544
11/27/20171,546.51,549.51,527.51,534
11/28/20171,544.51,5501,5361,542.5
11/29/20171,552.51,5611,5431,552
11/30/20171,567.51,6081,5501,607.5
12/01/20171,627.51,6301,598.51,607.5
12/04/20171,607.51,608.51,586.51,588
12/05/20171,5891,6021,577.51,592.5
12/06/20171,585.51,597.51,5711,574.5
12/07/20171,583.51,6031,5811,600
12/08/20171,6081,612.51,5831,587.5
12/11/20171,608.51,622.51,603.51,617.5
12/12/20171,625.51,626.51,591.51,596
12/13/20171,6121,6171,6061,610.5
12/14/20171,595.51,614.51,553.51,565
12/15/20171,4901,4961,4611,461
12/18/20171,4601,466.51,445.251,445.25
12/19/20171,4401,449.51,425.51,428.75
12/20/20171,427.751,428.751,410.251,412
12/21/20171,4051,417.251,4021,406.25
12/22/20171,4101,420.51,409.51,412.5
12/25/20171,414.251,422.251,403.51,418.75
12/26/20171,416.51,419.51,413.251,417
12/27/20171,425.51,4261,414.251,415.25
12/28/20171,4141,415.51,402.251,404.25
12/29/20171,404.251,407.51,401.51,402.25