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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,556.1271
CLOSE 1,556.5217

Low

LOW 1,302

High

HIGH 1,725.5
DATEOPENHIGHLOWCLOSE
01/06/20201,618.51,621.51,605.51,621.5
01/07/20201,6251,636.51,6191,635.5
01/08/20201,6351,638.51,606.51,620.5
01/09/20201,620.51,6501,6171,647.5
01/10/20201,647.51,6491,6391,644
01/14/20201,6401,649.51,638.51,641.5
01/15/20201,644.51,6451,6331,635
01/16/20201,625.51,632.51,621.51,627
01/17/20201,631.51,638.51,629.51,632.5
01/20/20201,6401,6681,6381,663
01/21/20201,657.51,659.51,631.51,631.5
01/22/20201,6421,643.51,6321,640.5
01/23/20201,6401,6471,631.51,632.5
01/24/20201,646.51,646.51,627.51,631.5
01/27/20201,6121,6351,606.51,633
01/28/20201,6331,6371,6241,635
01/29/20201,6441,6441,633.51,642.5
01/30/20201,642.51,6471,6261,636.5
01/31/20201,6351,6461,631.51,635.5
02/03/20201,645.51,6511,633.51,650
02/04/20201,6451,6461,6241,628.5
02/05/20201,647.51,6651,6391,665
02/06/20201,6951,698.51,6831,693
02/07/20201,708.51,7091,6941,705.5
02/10/20201,6991,712.51,693.51,711.5
02/12/20201,723.51,725.51,7131,720
02/13/20201,7231,724.51,714.51,722
02/14/20201,7161,7201,6891,712.5
02/17/20201,703.51,7181,6901,715.5
02/18/20201,7061,711.51,687.51,697.5
02/19/20201,697.51,7001,6811,695
02/20/20201,7001,713.51,698.51,704.5
02/21/20201,712.51,715.51,7041,712.5
02/25/20201,6551,7051,6551,697
02/26/20201,664.51,671.51,6531,656.5
02/27/20201,643.51,6611,6401,642
02/28/20201,575.51,5811,5181,529
03/02/20201,4691,5441,467.751,525.5
03/03/20201,533.51,563.51,5231,525
03/04/20201,549.51,6171,533.51,610
03/05/20201,6291,638.51,605.51,635
03/06/20201,613.51,6271,585.51,608.5
03/09/20201,5601,6211,5601,621
03/10/20201,605.51,618.51,5751,611
03/11/20201,530.51,566.51,5241,554.5
03/12/20201,5241,548.51,4751,526
03/13/20201,416.251,453.751,3591,381.5
03/16/20201,3801,4661,379.751,429.75
03/17/20201,411.251,462.251,390.51,401.25
03/18/20201,451.251,451.751,339.751,340
03/19/20201,357.251,472.751,3291,465
03/23/20201,442.51,485.751,4151,459.25
03/24/20201,4801,531.51,457.51,518.5
03/25/20201,553.51,622.51,548.51,621
03/26/20201,5951,660.51,5551,631
03/27/20201,6291,669.51,628.51,668.5
03/30/20201,5921,610.51,5471,605.5
03/31/20201,5731,606.51,5611,595
04/01/20201,5861,5921,5001,521.5
04/02/20201,5171,564.51,5141,520
04/03/20201,5191,5691,5091,549.5
04/06/20201,580.51,6571,5761,639
04/07/20201,6451,666.51,617.51,625.5
04/08/20201,611.51,619.51,566.51,572
04/09/20201,5721,579.51,542.51,552
04/10/20201,558.51,565.51,530.51,564
04/13/20201,547.51,5711,541.51,550
04/14/20201,5701,5801,5491,574
04/15/20201,573.51,5921,5541,588
04/16/20201,5931,601.51,5761,588
04/17/20201,6001,604.51,588.51,602.5
04/20/20201,577.51,5921,567.51,572
04/21/20201,5801,593.51,576.51,580
04/22/20201,5851,593.51,575.51,586.5
04/23/20201,5901,6121,5891,608
04/24/20201,5791,587.51,571.51,576.5
04/27/20201,5711,603.51,5691,600
04/28/20201,582.51,597.51,582.51,592.5
04/30/20201,592.51,5951,554.51,554.5
05/01/20201,565.51,574.51,539.51,543.5
05/07/20201,5431,5431,520.51,533
05/08/20201,586.51,587.51,555.51,587.5
05/11/20201,5901,596.51,575.51,579
05/12/20201,592.51,599.51,581.51,590
05/13/20201,5841,5861,5571,568.5
05/14/20201,572.51,5871,5681,574
05/15/20201,6001,6121,582.51,582.5
05/18/20201,6111,6261,601.51,621.5
05/19/20201,6291,641.51,613.51,613.5
05/20/20201,610.51,6191,590.51,590.5
05/21/20201,5751,591.51,542.51,542.5
05/22/20201,550.51,560.51,5361,537.5
05/25/20201,5561,5561,5341,540
05/26/20201,5401,549.51,536.51,537.5
05/27/20201,525.51,554.51,522.51,547.5
05/28/20201,571.51,580.51,557.51,575.5
05/29/20201,567.51,587.51,5631,568
06/01/20201,568.51,5911,5681,583.5
06/02/20201,583.51,5981,577.51,579.5
06/03/20201,5921,6021,5781,582.5
06/04/20201,6021,609.51,5931,607
06/05/20201,605.51,605.51,5861,599.5
06/08/20201,6151,6291,6051,614
06/09/20201,6141,621.51,604.51,620.5
06/10/20201,611.51,611.51,595.51,595.5
06/11/20201,6051,6191,5831,585.5
06/12/20201,585.51,5931,5581,582
06/15/20201,5791,5961,570.51,570.5
06/16/20201,5981,6111,583.51,603.5
06/17/20201,604.51,6121,600.51,602.5
06/18/20201,5941,600.51,569.51,580
06/19/20201,5871,589.51,569.51,569.5
06/22/20201,5681,5871,567.51,583.5
06/23/20201,5901,597.51,5691,590
06/24/20201,5801,5961,5801,589.5
06/25/20201,584.51,598.51,577.51,585
06/26/20201,596.51,617.51,592.51,612.5
06/29/20201,6001,6111,576.51,580.5
06/30/20201,5961,617.51,592.51,617
07/01/20201,6211,626.51,586.51,593.5
07/02/20201,5981,6011,581.51,587.5
07/03/20201,596.51,600.51,587.51,596
07/06/20201,6051,623.51,599.51,620.5
07/07/20201,5961,6141,595.51,612
07/08/20201,6141,6521,6121,629.5
07/09/20201,632.51,649.51,6211,639
07/10/20201,6501,6501,6301,632.5
07/13/20201,658.51,658.51,6391,655
07/14/20201,647.51,662.51,6471,652.5
07/15/20201,656.51,6781,6541,672
07/16/20201,645.51,6571,6401,651
07/17/20201,650.51,6691,6491,657
07/20/20201,676.51,678.51,6661,673.5
07/21/20201,6701,6781,667.51,670.5
07/22/20201,6801,680.51,6561,661
07/27/20201,661.51,6861,656.51,682
07/28/20201,662.51,6801,654.51,667
07/29/20201,6531,6821,652.51,676.5
07/30/20201,6851,6851,672.51,678
07/31/20201,667.51,673.51,6291,629.5
08/03/20201,6701,6751,6401,648
08/04/20201,6691,670.51,634.51,645
08/05/20201,644.51,6471,622.51,622.5
08/06/20201,616.51,6261,6021,608.5
08/07/20201,622.51,624.51,598.51,609
08/11/20201,6321,644.51,623.51,627.5
08/12/20201,6191,6581,6171,655.5
08/13/20201,648.51,651.51,632.51,641.5
08/14/20201,6501,6621,641.51,662
08/17/20201,673.51,678.51,6671,673
08/18/20201,673.51,680.51,670.51,674.5
08/19/20201,672.51,680.51,6631,675
08/20/20201,6721,673.51,6601,660
08/21/20201,671.51,6841,6591,660
08/24/20201,6611,6751,6611,667
08/25/20201,678.51,678.51,659.51,671.5
08/26/20201,667.51,674.51,663.51,664.5
08/27/20201,662.51,6651,6281,633.5
08/28/20201,6401,6491,5901,615.5
08/31/20201,5751,5791,531.51,539
09/01/20201,549.51,549.51,497.751,498.25
09/02/20201,499.251,501.51,470.51,482
09/03/20201,495.251,5141,4791,499.75
09/04/20201,481.751,496.51,476.751,487.5
09/07/20201,4751,4771,453.51,455
09/08/20201,461.51,497.251,457.51,476.75
09/09/20201,450.251,4661,4451,463.25
09/10/20201,4751,483.751,4591,474.5
09/11/20201,475.751,4761,4561,460.5
09/14/20201,425.51,435.251,4001,416
09/15/20201,4021,409.51,3871,402.5
09/16/20201,413.251,4411,398.751,426
09/17/20201,442.751,4491,423.51,430
09/18/20201,4051,416.51,3671,371.5
09/23/20201,369.251,3821,361.51,377.25
09/24/20201,361.51,373.751,3611,371.25
09/25/20201,3741,378.51,3661,369
09/28/20201,3791,390.751,369.251,390
09/29/20201,3551,358.751,3161,332.5
09/30/20201,307.51,3401,3021,328
10/02/20201,344.751,3491,331.751,338.5
10/05/20201,337.751,338.251,320.251,327.5
10/06/20201,340.751,351.751,330.251,349.25
10/07/20201,356.51,3751,3501,369.25
10/08/20201,358.251,370.751,347.751,363
10/09/20201,360.751,363.751,340.251,347
10/12/20201,346.751,352.51,333.251,352.25
10/13/20201,3651,367.751,346.51,348.25
10/14/20201,350.251,369.751,3501,368
10/15/20201,3541,3721,352.251,372
10/16/20201,378.751,387.251,3721,382.25
10/19/20201,397.51,397.51,367.51,368.5
10/20/20201,368.51,3691,355.51,362.5
10/21/20201,379.51,405.51,376.251,395.25
10/22/20201,388.751,393.251,381.251,381.25
10/23/20201,381.251,3901,371.751,385.25
10/26/20201,393.751,399.51,384.751,399
10/27/20201,4041,418.51,396.51,418
10/28/20201,4151,416.51,388.251,393
10/29/20201,3681,390.51,362.51,382.5
10/30/20201,3901,404.251,3891,396.25
11/02/20201,4501,4731,449.251,460.5
11/04/20201,460.51,4651,445.251,454.75
11/05/20201,454.251,467.251,451.51,467.25
11/06/20201,470.51,5021,466.751,495
11/09/20201,5261,5261,5091,514
11/10/20201,5421,542.51,519.51,525
11/11/20201,5251,5491,524.51,546
11/12/20201,5501,582.51,5501,581
11/13/20201,5781,579.51,5471,552.5
11/16/20201,542.51,577.51,537.51,575
11/17/20201,575.51,5801,561.51,568.5
11/18/20201,533.51,547.51,5231,540
11/19/20201,5351,5521,528.51,546
11/20/20201,551.51,5581,5091,521
11/24/20201,5061,5241,498.51,502
11/25/20201,5161,5161,499.51,508
11/26/20201,517.51,534.51,5111,532
11/27/20201,5321,5351,520.51,530
11/30/20201,525.51,530.51,480.251,491.25
12/01/20201,5061,507.51,477.251,499.5
12/02/20201,4701,4941,469.751,488.75
12/03/20201,5051,5261,5001,514.5
12/04/20201,5121,5181,4891,495.25
12/07/20201,4821,492.751,4741,484.5
12/08/20201,467.51,4901,467.51,484.5
12/09/20201,4821,485.251,462.251,467.5
12/10/20201,464.51,483.51,459.751,475.25
12/11/20201,466.51,481.51,462.51,473.5
12/14/20201,472.51,481.251,469.251,475.5
12/15/20201,487.751,491.751,478.751,480.25
12/16/20201,482.751,490.751,480.751,482.25
12/17/20201,4761,5021,473.51,495.75
12/18/20201,495.751,5191,490.251,511
12/21/20201,5161,5271,505.51,514
12/22/20201,5171,527.51,5051,512
12/23/20201,5141,526.51,504.51,504.5
12/24/20201,5111,520.51,5051,519.5
12/25/20201,525.51,5281,5151,516
12/28/20201,514.51,5351,5081,531.5
12/29/20201,5451,558.51,5331,552.5
12/30/20201,5551,559.51,5301,533