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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,402.695
CLOSE 1,402.6909

Low

LOW 1,176.75

High

HIGH 1,656
DATEOPENHIGHLOWCLOSE
01/04/20191,297.51,331.51,295.251,326.25
01/07/20191,349.251,3531,3201,321.5
01/08/20191,326.51,351.751,321.751,341.25
01/09/20191,341.251,343.51,320.251,333.75
01/10/20191,3131,344.751,3111,344.25
01/11/20191,354.51,355.751,328.251,332.5
01/15/20191,342.251,3541,336.751,353
01/16/20191,3541,3571,336.51,355.75
01/17/20191,3501,354.751,341.251,348.5
01/18/20191,348.751,354.51,347.51,349.5
01/21/20191,3551,3551,344.51,345.75
01/22/20191,348.251,350.751,341.251,350.5
01/23/20191,349.751,3591,342.51,354.75
01/24/20191,3351,351.751,334.251,349
01/25/20191,3451,353.751,340.751,351.5
01/28/20191,347.51,3481,3341,339
01/29/20191,3461,352.751,338.751,350.5
01/30/20191,3431,350.751,337.51,346.5
01/31/20191,3601,3651,351.751,361.5
02/01/20191,3601,3611,346.251,350
02/04/20191,365.51,368.251,341.751,343
02/05/20191,3481,3511,332.51,334
02/06/20191,345.251,353.751,330.751,333.5
02/07/20191,330.751,3361,3181,329.25
02/08/20191,329.251,3391,326.51,328
02/12/20191,322.51,341.51,3201,335.5
02/13/20191,342.251,342.251,327.251,340
02/14/20191,347.251,351.51,3401,346.25
02/15/20191,345.51,3471,333.251,336.75
02/18/20191,342.51,342.51,328.251,340
02/19/20191,3451,360.751,342.51,359.25
02/20/20191,359.51,360.751,3461,359.25
02/21/20191,3501,360.751,3441,350.75
02/22/20191,349.51,359.751,3491,359
02/25/20191,3551,361.51,349.251,356.25
02/26/20191,346.751,354.251,3451,346.75
02/27/20191,351.51,3581,348.751,353.25
02/28/20191,353.51,356.251,341.751,344.25
03/01/20191,3471,350.51,333.251,333.25
03/04/20191,343.251,343.251,331.51,335.75
03/05/20191,3251,336.751,318.51,329.75
03/06/20191,331.51,335.751,3221,324
03/07/20191,315.51,330.51,314.51,326
03/08/20191,325.751,331.51,3021,304.5
03/11/20191,304.751,3071,289.51,297.25
03/12/20191,3021,319.751,301.751,313.5
03/13/20191,2961,298.251,2771,277.25
03/14/20191,2851,289.51,267.251,268
03/15/20191,270.51,291.51,267.51,279.25
03/18/20191,267.751,2761,267.51,267.75
03/19/20191,2671,273.251,263.751,270
03/20/20191,2701,2701,241.51,241.5
03/22/20191,235.51,2441,2231,238.75
03/25/20191,2251,228.251,2181,223.25
03/26/20191,2481,248.251,2361,240
03/27/20191,2151,2181,202.51,207
03/28/20191,2001,204.51,176.751,178.5
03/29/20191,1941,198.251,181.251,192.5
04/01/20191,1981,2171,197.251,210.5
04/02/20191,221.251,221.251,190.251,191.75
04/03/20191,192.51,199.751,1871,191.25
04/04/20191,1901,201.51,1891,200
04/05/20191,1941,205.51,1931,203
04/08/20191,210.251,214.251,2071,209.25
04/09/20191,209.51,213.251,203.751,206.25
04/10/20191,194.251,204.751,1881,192
04/11/20191,1951,213.751,192.51,208.5
04/12/20191,209.51,211.51,196.51,201.25
04/15/20191,195.51,1991,186.251,192.5
04/16/20191,267.51,275.751,2521,262.25
04/17/20191,2651,2651,2401,251.5
04/18/20191,2501,259.51,239.251,241.5
04/19/20191,245.51,2461,230.751,233.5
04/22/20191,224.51,240.51,220.251,239.5
04/23/20191,247.51,247.51,2371,244.5
04/24/20191,253.751,254.51,234.251,237.5
04/25/20191,2421,253.751,238.51,251
04/26/20191,2561,270.251,2481,270.25
05/07/20191,3101,312.51,276.251,290
05/08/20191,267.51,2821,261.51,269.75
05/09/20191,275.51,286.751,274.51,275.5
05/10/20191,278.51,291.51,272.751,280.5
05/13/20191,274.51,308.251,273.251,308.25
05/14/20191,324.51,346.51,309.51,340.25
05/15/20191,350.251,350.751,3321,342.5
05/16/20191,3631,377.51,346.51,372.75
05/17/20191,3801,3831,3651,376.5
05/20/20191,3721,379.51,3681,375
05/21/20191,352.251,367.51,349.251,362.5
05/22/20191,348.751,3821,343.751,370.75
05/23/20191,367.51,373.251,356.751,367.25
05/24/20191,373.751,391.251,369.51,389.75
05/27/20191,389.751,3991,388.251,397.5
05/28/20191,386.251,399.251,376.51,397.5
05/29/20191,389.51,396.751,3811,395.5
05/30/20191,395.51,4021,388.251,402
05/31/20191,4021,407.251,3911,394.25
06/03/20191,370.251,394.51,3701,394.5
06/04/20191,3851,385.751,363.51,364.5
06/05/20191,364.251,390.251,361.51,389
06/06/20191,3831,398.751,3831,386.75
06/07/20191,385.251,389.251,378.251,385
06/10/20191,3641,379.51,349.51,363
06/11/20191,349.51,375.51,349.51,374.5
06/12/20191,3591,363.51,3421,359
06/13/20191,367.251,381.51,361.251,367
06/14/20191,367.751,378.751,361.51,368
06/17/20191,364.751,376.51,3611,365.75
06/18/20191,3701,376.251,3651,373
06/19/20191,3981,3991,388.251,394.5
06/20/20191,4031,412.251,395.751,398.75
06/21/20191,3931,406.751,388.51,396.25
06/24/20191,382.51,3851,373.51,375.75
06/25/20191,372.51,3891,372.251,382.5
06/26/20191,3771,378.751,3621,376.5
06/27/20191,369.251,383.51,363.751,376.5
06/28/20191,383.251,384.51,3641,371.75
07/01/20191,3831,389.251,370.751,377.75
07/02/20191,369.51,378.751,368.51,373.5
07/03/20191,3671,374.251,363.51,368.5
07/04/20191,3751,3791,3721,378.5
07/05/20191,3871,395.751,381.51,385.5
07/08/20191,3851,385.51,364.51,365
07/09/20191,377.51,400.751,375.251,396
07/10/20191,4461,4481,423.751,428.75
07/11/20191,439.751,448.751,4351,441.75
07/12/20191,4501,457.251,436.751,438
07/16/20191,426.751,434.51,419.751,431.25
07/17/20191,4251,445.751,424.751,442.5
07/18/20191,4511,4511,4231,429.75
07/19/20191,424.51,448.251,422.51,448
07/22/20191,443.751,446.51,438.51,441
07/23/20191,441.51,4561,4411,451
07/24/20191,448.251,452.51,440.51,450
07/25/20191,449.51,450.51,4451,445
07/26/20191,444.51,444.51,435.51,437.5
07/29/20191,435.251,4411,431.51,439.25
07/30/20191,437.251,446.751,435.51,437.75
07/31/20191,4251,4301,4191,426.75
08/01/20191,432.51,432.51,418.751,430.75
08/02/20191,405.751,4081,381.51,398
08/05/20191,388.751,405.51,371.251,372.5
08/06/20191,3501,350.251,322.751,338.75
08/07/20191,335.751,339.751,314.51,323.75
08/08/20191,321.251,331.751,316.51,316.75
08/09/20191,333.751,3481,317.51,345
08/13/20191,3371,339.751,3221,324
08/14/20191,3281,344.51,326.251,338.25
08/15/20191,3301,332.51,317.51,324.75
08/16/20191,324.751,3461,322.251,340.25
08/19/20191,3511,371.251,349.51,368
08/20/20191,378.51,397.51,3751,377.25
08/21/20191,3801,389.751,3761,389
08/22/20191,398.51,404.751,3901,401.75
08/23/20191,389.751,403.51,3831,385.25
08/26/20191,360.251,385.251,356.751,379.25
08/27/20191,388.51,400.251,383.51,399.75
08/28/20191,4061,439.51,401.751,434
08/29/20191,4331,433.751,412.51,415
08/30/20191,419.251,4291,4171,417.5
09/02/20191,4091,429.251,407.751,426
09/03/20191,4161,422.751,408.251,416.5
09/04/20191,418.51,439.751,416.751,436
09/05/20191,428.251,443.751,423.751,435
09/06/20191,4351,440.51,408.51,410.75
09/09/20191,412.251,4151,395.51,396.25
09/10/20191,385.751,412.751,379.251,398
09/11/20191,396.51,427.751,395.751,419.5
09/12/20191,442.51,443.751,431.51,438
09/13/20191,446.751,4501,431.251,443.75
09/17/20191,434.751,464.751,427.51,462.5
09/18/20191,4651,4701,446.751,446.75
09/19/20191,447.251,454.251,431.751,433.5
09/20/20191,436.251,4551,430.751,431.75
09/24/20191,444.251,474.51,439.251,473.25
09/25/20191,475.751,478.251,454.51,463
09/26/20191,475.751,477.251,4471,452
09/27/20191,425.51,433.51,413.751,424.75
09/30/20191,423.751,4271,4051,412.5
10/01/20191,419.51,425.51,414.251,419.75
10/02/20191,424.751,4681,4241,462.25
10/03/20191,4501,4671,448.251,459.25
10/04/20191,4591,472.51,4521,471
10/07/20191,472.51,474.751,4591,469.5
10/08/20191,472.251,481.51,464.51,477.5
10/09/20191,463.251,475.751,452.751,460.5
10/10/20191,457.51,4801,453.751,479.25
10/11/20191,490.251,491.51,471.51,482.75
10/15/20191,497.51,5001,481.251,485
10/16/20191,498.751,509.51,488.51,498
10/17/20191,495.51,499.751,482.251,486.5
10/18/20191,480.51,484.751,464.251,467
10/21/20191,4661,4931,4631,491.25
10/23/20191,4951,4951,473.51,478.5
10/24/20191,482.751,495.751,479.751,493
10/25/20191,483.251,484.51,467.751,471.5
10/28/20191,473.51,475.751,468.251,468.25
10/29/20191,4851,487.51,4751,483.5
10/30/20191,4801,499.51,479.751,487.75
10/31/20191,4981,5131,495.51,499.5
11/01/20191,498.251,527.51,4971,519.5
11/05/20191,589.51,601.51,568.51,593.5
11/06/20191,5831,602.51,570.51,597.5
11/07/20191,599.51,601.51,5901,600
11/08/20191,600.51,6021,5841,589.5
11/11/20191,597.51,6031,593.51,600
11/12/20191,5911,6051,582.51,601
11/13/20191,597.51,5981,5881,589
11/14/20191,602.51,602.51,580.51,588
11/15/20191,5751,599.51,5741,596.5
11/18/20191,596.51,607.51,5911,606
11/19/20191,607.51,613.51,5831,583.5
11/20/20191,574.51,5821,555.51,559
11/21/20191,565.51,578.51,553.51,578.5
11/22/20191,582.51,5871,575.51,579
11/25/20191,581.51,5861,574.51,578
11/26/20191,5891,5971,581.51,582.5
11/27/20191,587.51,597.51,584.51,591
11/28/20191,595.51,598.51,5861,589
11/29/20191,6001,6051,569.51,569.5
12/02/20191,571.51,5871,5691,575
12/03/20191,5761,588.51,574.51,586
12/04/20191,5871,591.51,5661,577
12/05/20191,5861,6061,575.51,575.5
12/06/20191,5851,586.51,574.51,580
12/09/20191,593.51,5981,5811,595.5
12/10/20191,607.51,608.51,5931,600
12/11/20191,6251,6301,597.51,601.5
12/12/20191,6031,6071,5971,599.5
12/13/20191,612.51,617.51,600.51,609
12/16/20191,603.51,614.51,6011,607
12/17/20191,612.51,6241,6091,621
12/18/20191,627.51,6381,613.51,616
12/19/20191,6321,6431,6271,643
12/20/20191,655.51,6561,638.51,643.5
12/23/20191,6401,6431,631.51,637.5
12/24/20191,6401,6421,623.51,628.5
12/25/20191,6351,6481,631.51,645.5
12/26/20191,640.51,642.51,6321,637
12/27/20191,6461,6531,6331,633.5
12/30/20191,632.51,6381,6211,626.5