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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,424.0531
CLOSE 1,424.551

Low

LOW 1,165.75

High

HIGH 1,593.5
DATEOPENHIGHLOWCLOSE
01/04/20181,419.51,422.251,411.751,422.25
01/05/20181,4201,425.251,4131,420.75
01/09/20181,427.51,427.751,4151,415.25
01/10/20181,4151,418.251,4091,412.5
01/11/20181,4091,4111,400.51,403.75
01/12/20181,4001,402.51,3791,382
01/15/20181,391.51,395.251,381.251,381.75
01/16/20181,375.251,393.751,368.51,391
01/17/20181,377.751,3901,3741,387.25
01/18/20181,375.251,3921,370.51,370.5
01/19/20181,376.751,3771,363.51,371.75
01/22/20181,371.51,3801,367.751,377.5
01/23/20181,382.251,391.251,380.251,388.25
01/24/20181,390.751,4181,3881,416.5
01/25/20181,418.751,420.51,4031,405.75
01/26/20181,405.51,414.51,4051,409.75
01/29/20181,419.251,4291,4081,410.25
01/30/20181,405.51,4071,3921,394.75
01/31/20181,396.751,397.751,375.251,376.5
02/01/20181,401.51,417.251,394.51,416.5
02/02/20181,408.51,408.51,394.751,399.5
02/05/20181,379.751,383.751,374.51,377.75
02/06/20181,344.251,3451,3021,324.5
02/07/20181,347.251,368.51,3341,335.25
02/08/20181,3351,3391,309.251,318.5
02/09/20181,292.251,306.251,2881,303.5
02/13/20181,315.751,3221,297.751,298.75
02/14/20181,300.251,307.751,282.51,291.5
02/15/20181,307.51,310.51,300.251,303.25
02/16/20181,305.751,306.51,295.751,300.75
02/19/20181,315.251,324.751,313.251,322.75
02/20/20181,317.51,328.51,314.251,319.75
02/21/20181,321.51,322.751,306.51,311.75
02/22/20181,300.251,305.251,297.51,304.25
02/23/20181,3001,3091,2981,309
02/26/20181,3251,3421,322.51,336.75
02/27/20181,351.51,351.51,326.51,335.5
02/28/20181,330.251,335.251,317.751,317.75
03/01/20181,301.751,307.751,297.51,303.25
03/02/20181,285.51,292.51,276.51,278
03/05/20181,277.51,3171,275.751,316.5
03/06/20181,341.51,341.51,314.251,322.75
03/07/20181,327.751,343.751,325.751,328.75
03/08/20181,3371,3401,325.751,331.5
03/09/20181,343.751,3471,325.751,332.5
03/12/20181,349.51,3571,344.251,350.25
03/13/20181,348.751,360.51,3451,360
03/14/20181,344.751,348.251,3381,342.25
03/15/20181,340.751,353.751,336.251,349.75
03/16/20181,3501,355.51,347.251,351.25
03/19/20181,3511,357.251,337.751,345.25
03/20/20181,3461,350.51,340.751,350.25
03/22/20181,347.51,3641,3471,364
03/23/20181,337.251,337.751,315.51,323.5
03/26/20181,317.751,337.751,317.51,337.75
03/27/20181,337.751,359.51,329.251,358.75
03/28/20181,3231,337.51,321.51,334.25
03/29/20181,3481,3551,342.751,352.75
03/30/20181,361.751,3631,346.751,358.25
04/02/20181,3501,358.751,346.251,347.75
04/03/20181,3341,3431,323.251,339.75
04/04/20181,347.51,370.751,344.51,365.5
04/05/20181,3791,3891,375.251,384
04/06/20181,3941,394.51,377.751,385
04/09/20181,376.751,3911,366.751,385
04/10/20181,3771,393.751,374.251,383.5
04/11/20181,384.51,390.751,379.251,389
04/12/20181,379.51,392.51,3691,390.75
04/13/20181,395.51,395.51,382.751,387.25
04/16/20181,3941,404.51,3911,402.5
04/17/20181,4001,402.751,3931,394.25
04/18/20181,4071,415.251,405.751,412.75
04/19/20181,408.251,418.251,403.751,415.25
04/20/20181,4201,426.51,415.751,422.5
04/23/20181,4271,441.751,426.51,433.25
04/24/20181,439.251,439.251,4281,435.5
04/25/20181,434.251,4461,4331,444.25
04/26/20181,4401,447.51,437.251,443
04/27/20181,4501,471.51,4481,468.5
05/01/20181,459.51,467.51,446.51,464.25
05/02/20181,458.251,459.251,4461,453
05/07/20181,428.51,4501,420.251,448
05/08/20181,444.51,453.251,437.51,452.75
05/09/20181,441.51,451.251,426.51,430.25
05/10/20181,444.251,4491,4401,442
05/11/20181,5001,5041,480.51,489.75
05/14/20181,4751,483.51,470.251,477.5
05/15/20181,4821,4851,4761,483.5
05/16/20181,4761,480.251,4751,476.5
05/17/20181,486.251,486.251,467.251,467.75
05/18/20181,468.751,469.251,4571,467.5
05/21/20181,470.251,477.751,468.51,475
05/22/20181,474.751,484.251,461.251,480.75
05/23/20181,4901,4931,473.251,480.5
05/24/20181,473.251,4761,454.51,474.5
05/25/20181,467.751,4751,461.51,471
05/28/20181,4711,4741,455.251,464
05/29/20181,4661,473.751,462.751,471.5
05/30/20181,474.751,4821,464.51,476
05/31/20181,4801,481.251,4631,472.75
06/01/20181,4651,474.251,4591,460.5
06/04/20181,4751,475.751,462.51,462.5
06/05/20181,457.51,467.751,4511,465
06/06/20181,477.251,492.751,467.751,488.75
06/07/20181,491.751,499.51,4831,497.5
06/08/20181,5171,531.51,5031,503.5
06/11/20181,4951,509.51,490.251,505.5
06/12/20181,514.51,5181,502.51,508
06/13/20181,5081,523.51,5061,520
06/14/20181,5101,5231,5051,520
06/15/20181,5301,5361,5131,519
06/18/20181,5261,528.51,5061,521
06/19/20181,5251,531.51,504.51,506.5
06/20/20181,510.51,531.51,501.51,530
06/21/20181,5201,534.51,5171,528
06/22/20181,5371,537.51,5131,518.5
06/25/20181,5161,5161,5021,508
06/26/20181,5201,537.51,5031,536
06/27/20181,541.51,547.51,526.51,531
06/28/20181,517.51,5291,5071,528.5
06/29/20181,5291,5291,5091,515.5
07/02/20181,5151,5201,481.51,484
07/03/20181,4751,487.51,460.751,481.5
07/04/20181,499.751,522.51,4851,519
07/05/20181,5201,5391,5201,531
07/06/20181,531.51,5501,527.51,541
07/09/20181,541.51,5591,532.51,556.5
07/10/20181,5601,572.51,543.51,552.5
07/11/20181,545.51,5601,543.51,548
07/12/20181,571.51,5751,557.51,569.5
07/13/20181,5751,5791,561.51,571
07/17/20181,5731,593.51,5691,577.5
07/18/20181,587.51,591.51,5741,581
07/19/20181,579.51,579.51,554.51,554.5
07/20/20181,563.51,581.51,5601,577
07/23/20181,5611,577.51,549.51,556
07/24/20181,564.51,575.51,5571,561.5
07/25/20181,559.51,5651,551.51,563
07/26/20181,5771,5771,5571,560.5
07/27/20181,5561,5641,5521,564
07/30/20181,5641,572.51,5581,560
07/31/20181,5551,557.51,536.51,556.5
08/01/20181,553.51,566.51,542.51,563.5
08/02/20181,522.51,5421,498.51,520
08/03/20181,5271,5401,5191,534
08/06/20181,537.51,545.51,5341,534.5
08/07/20181,534.51,5511,5291,550.5
08/08/20181,566.51,567.51,545.51,550
08/09/20181,550.51,568.51,546.51,565.5
08/10/20181,573.51,5741,5391,542.5
08/13/20181,5281,5371,524.51,528.5
08/14/20181,534.51,574.51,5341,574.5
08/15/20181,574.51,5811,568.51,576.5
08/16/20181,5671,576.51,549.51,565
08/17/20181,5611,573.51,554.51,568.5
08/20/20181,567.51,5731,5581,558
08/21/20181,550.51,5661,476.251,476.75
08/22/20181,411.751,469.751,407.751,448.75
08/23/20181,455.51,490.51,450.751,485.5
08/24/20181,4941,5011,471.251,497.75
08/27/20181,498.751,5001,4661,472.25
08/28/20181,461.251,488.51,4591,483.25
08/29/20181,487.51,491.51,471.51,475.5
08/30/20181,469.251,473.51,456.751,466.5
08/31/20181,4611,472.51,459.251,470.5
09/03/20181,467.51,480.51,4661,478
09/04/20181,476.251,4821,468.51,477.5
09/05/20181,465.751,466.51,455.251,455.5
09/06/20181,439.51,458.51,438.751,440.5
09/07/20181,4451,4691,443.51,463.75
09/10/20181,4531,477.251,452.51,474
09/11/20181,479.251,5091,4741,486.25
09/12/20181,486.51,5041,481.751,500.5
09/13/20181,5061,531.51,4991,530
09/14/20181,5531,5531,5171,522.5
09/18/20181,5151,5591,5141,552.5
09/19/20181,5711,574.51,5451,545
09/20/20181,5451,5451,523.51,528
09/21/20181,532.51,5701,5311,568.5
09/25/20181,568.51,572.51,5581,571.5
09/26/20181,541.51,557.51,5371,556.5
09/27/20181,548.51,5601,5411,545
09/28/20181,5631,574.51,555.51,569.5
10/01/20181,5751,5861,5701,579.5
10/02/20181,5861,586.51,567.51,570.5
10/03/20181,5711,5721,5121,516
10/04/20181,5101,5151,486.51,490.5
10/05/20181,470.51,498.51,463.251,489.25
10/09/20181,494.751,5041,483.251,485.75
10/10/20181,497.751,511.51,491.751,495.25
10/11/20181,470.251,4831,458.51,467.5
10/12/20181,4501,470.251,449.51,466
10/15/20181,473.51,480.251,459.751,460
10/16/20181,455.251,476.251,451.51,475.25
10/17/20181,4881,494.51,477.751,488.25
10/18/20181,495.251,5041,488.51,496
10/19/20181,475.51,4961,470.251,491
10/22/20181,485.751,496.51,477.251,484
10/23/20181,477.51,477.51,436.751,440.75
10/24/20181,459.51,471.251,446.751,464.5
10/25/20181,437.51,4391,418.51,423.75
10/26/20181,416.51,426.251,405.51,418
10/29/20181,415.251,415.251,3831,383
10/30/20181,367.51,396.751,365.251,378.25
10/31/20181,390.51,410.251,386.251,407.25
11/01/20181,232.251,232.51,165.751,180
11/02/20181,237.51,2611,203.51,205
11/05/20181,212.251,2241,1841,211.75
11/06/20181,222.751,2291,2061,216.5
11/07/20181,223.751,237.251,214.751,221.5
11/08/20181,2331,2661,223.251,261.25
11/09/20181,2401,2471,217.51,217.5
11/12/20181,217.51,237.751,217.251,233.25
11/13/20181,2151,239.251,210.751,235.5
11/14/20181,238.251,2511,233.751,237.5
11/15/20181,237.51,247.51,2351,245
11/16/20181,2501,2651,246.751,263.75
11/19/20181,265.251,2811,2651,274.75
11/20/20181,2681,282.751,265.51,280
11/21/20181,273.51,280.751,2691,279.75
11/22/20181,268.51,306.51,265.51,302.75
11/26/20181,2931,305.751,291.751,298.25
11/27/20181,307.51,326.251,3041,323.5
11/28/20181,347.51,371.751,3431,359.5
11/29/20181,3541,358.751,3081,308
11/30/20181,2981,332.251,2851,332
12/03/20181,349.251,3541,331.751,342
12/04/20181,346.751,352.51,3181,318.25
12/05/20181,2941,326.751,291.251,321.5
12/06/20181,3171,324.751,310.251,314
12/07/20181,340.251,347.251,313.251,320
12/10/20181,310.751,3131,301.751,309.75
12/11/20181,321.251,334.251,306.251,325
12/12/20181,3351,3431,321.51,325.5
12/13/20181,325.51,3391,3201,324.75
12/14/20181,313.751,333.51,313.751,319.5
12/17/20181,3151,336.751,3141,332.75
12/18/20181,3191,338.51,3191,330.5
12/19/20181,3251,3371,317.751,325.5
12/20/20181,307.51,332.751,306.751,325.75
12/21/20181,319.251,320.51,287.751,299.25
12/25/20181,274.251,275.51,216.251,232
12/26/20181,2321,269.51,223.751,258
12/27/20181,2921,317.751,275.751,305
12/28/20181,289.751,318.51,2891,312