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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,728.4571
CLOSE 1,729.3837

Low

LOW 1,510.5

High

HIGH 1,949.5
DATEOPENHIGHLOWCLOSE
01/04/20211,537.51,557.51,5371,548
01/05/20211,537.51,557.51,537.51,549
01/06/20211,5491,578.51,5471,576
01/07/20211,5901,5991,566.51,567.5
01/08/20211,5761,6021,574.51,602
01/12/20211,5831,611.51,581.51,603
01/13/20211,6031,638.51,5931,626
01/14/20211,6001,633.51,595.51,619
01/15/20211,6251,648.51,623.51,639
01/18/20211,636.51,6401,6161,616
01/19/20211,608.51,6241,6051,607
01/20/20211,607.51,616.51,588.51,591.5
01/21/20211,5921,620.51,591.51,606
01/22/20211,6061,6231,598.51,622
01/25/20211,6151,6381,611.51,630
01/26/20211,626.51,662.51,6221,650
01/27/20211,6501,6661,6291,639.5
01/28/20211,5981,611.51,5801,600
01/29/20211,5801,5941,5281,539.5
02/01/20211,525.51,555.51,510.51,550.5
02/02/20211,558.51,5801,557.51,572.5
02/03/20211,572.51,5921,5661,586.5
02/04/20211,589.51,6251,5881,605.5
02/05/20211,622.51,6391,6061,637
02/08/20211,6321,6741,6281,668.5
02/09/20211,668.51,6851,662.51,663
02/10/20211,6611,686.51,6591,684.5
02/12/20211,687.51,687.51,6561,657.5
02/15/20211,6581,6851,651.51,682.5
02/16/20211,682.51,7051,678.51,699.5
02/17/20211,699.51,699.51,678.51,679
02/18/20211,6791,694.51,6711,681
02/19/20211,6691,7151,6531,708
02/22/20211,7091,719.51,695.51,695.5
02/24/20211,684.51,7011,680.51,687.5
02/25/20211,685.51,705.51,680.51,691.5
02/26/20211,681.51,6861,6441,645
03/01/20211,6641,669.51,628.51,644
03/02/20211,6401,647.51,627.51,627.5
03/03/20211,6301,637.51,617.51,629.5
03/04/20211,6121,6181,6001,612.5
03/05/20211,602.51,6391,6011,639
03/08/20211,6501,684.51,646.51,675.5
03/09/20211,682.51,695.51,673.51,686.5
03/10/20211,6901,744.51,6861,744.5
03/11/20211,7291,7521,720.51,734
03/12/20211,724.51,745.51,7081,739.5
03/15/20211,7401,7591,7371,755
03/16/20211,762.51,7911,756.51,782
03/17/20211,7891,7921,7591,761.5
03/18/20211,7631,7831,759.51,765
03/19/20211,7631,7811,747.51,750
03/22/20211,7361,7571,7321,744.5
03/23/20211,744.51,7701,744.51,753
03/24/20211,744.51,7521,7201,725
03/25/20211,7431,7761,7371,772
03/26/20211,8221,836.51,803.51,808.5
03/29/20211,8131,824.51,7971,803
03/30/20211,762.51,7811,742.51,747
03/31/20211,715.51,719.51,6951,697.5
04/01/20211,7261,7411,7111,718.5
04/02/20211,741.51,752.51,7281,730.5
04/05/20211,7381,7661,7351,760.5
04/06/20211,763.51,776.51,732.51,733
04/07/20211,7401,7551,7301,740.5
04/08/20211,7481,7501,723.51,726.5
04/09/20211,7321,761.51,7311,745
04/12/20211,752.51,765.51,735.51,735.5
04/13/20211,7431,755.51,730.51,730.5
04/14/20211,730.51,738.51,713.51,713.5
04/15/20211,722.51,7421,7221,724
04/16/20211,7351,7351,721.51,722
04/19/20211,717.51,723.51,706.51,712.5
04/20/20211,7001,701.51,680.51,683.5
04/21/20211,6751,6831,6661,678
04/22/20211,683.51,695.51,677.51,687
04/23/20211,661.51,677.51,661.51,668
04/26/20211,662.51,667.51,6521,659
04/27/20211,6651,6701,657.51,659
04/28/20211,6651,670.51,652.51,666.5
04/30/20211,6581,6671,651.51,653
05/06/20211,6661,682.51,661.51,667.5
05/07/20211,687.51,697.51,678.51,689.5
05/10/20211,682.51,728.51,680.51,720
05/11/20211,737.51,737.51,7081,709
05/12/20211,7041,724.51,679.51,688
05/13/20211,687.51,7021,684.51,689
05/14/20211,722.51,7711,7091,766
05/17/20211,7801,8071,7511,766
05/18/20211,8011,8541,797.51,842.5
05/19/20211,816.51,860.51,816.51,860.5
05/20/20211,8451,8511,830.51,839
05/21/20211,860.51,863.51,8391,852.5
05/24/20211,850.51,857.51,8361,840.5
05/25/20211,8511,852.51,836.51,844.5
05/26/20211,827.51,8371,8151,832.5
05/27/20211,8161,8391,813.51,832.5
05/28/20211,857.51,8791,853.51,874.5
05/31/20211,870.51,883.51,850.51,858.5
06/01/20211,850.51,854.51,8231,831.5
06/02/20211,8141,821.51,783.51,817.5
06/03/20211,8431,858.51,8301,851
06/04/20211,830.51,8501,8201,843
06/07/20211,844.51,870.51,844.51,863
06/08/20211,8661,871.51,8421,855.5
06/09/20211,841.51,842.51,825.51,829.5
06/10/20211,816.51,8251,8061,816
06/11/20211,7981,819.51,795.51,810
06/14/20211,8071,811.51,783.51,800.5
06/15/20211,796.51,816.51,7961,801.5
06/16/20211,797.51,8221,797.51,802.5
06/17/20211,782.51,7901,765.51,774.5
06/18/20211,767.51,7681,738.51,739.5
06/21/20211,726.51,7341,6851,700
06/22/20211,750.51,758.51,7351,756.5
06/23/20211,7541,762.51,7361,736
06/24/20211,7311,7391,723.51,730
06/25/20211,7371,7411,7191,720
06/28/20211,7221,726.51,707.51,716.5
06/29/20211,7291,7351,7061,710
06/30/20211,7331,749.51,722.51,732.5
07/01/20211,7381,740.51,7171,725.5
07/02/20211,7501,7501,719.51,722
07/05/20211,7211,727.51,709.51,710
07/06/20211,7161,716.51,7041,710
07/07/20211,6951,7091,682.51,706.5
07/08/20211,7391,741.51,713.51,733
07/09/20211,717.51,730.51,699.51,725
07/12/20211,7431,752.51,7341,746
07/13/20211,7671,771.51,7501,757.5
07/14/20211,768.51,7751,760.51,765
07/15/20211,7781,7841,7551,761
07/16/20211,744.51,751.51,729.51,740
07/19/20211,7301,735.51,7191,733
07/20/20211,712.51,7371,7101,732.5
07/21/20211,739.51,744.51,723.51,725
07/26/20211,7451,753.51,7341,734.5
07/27/20211,727.51,740.51,7171,736
07/28/20211,721.51,733.51,7201,725.5
07/29/20211,722.51,7311,709.51,710
07/30/20211,701.51,703.51,6661,666
08/02/20211,6951,6951,655.51,676
08/03/20211,6711,6881,666.51,679
08/04/20211,6801,6861,6731,680
08/05/20211,6741,6801,6711,673
08/06/20211,656.51,671.51,656.51,668.5
08/10/20211,6811,6971,6751,682.5
08/11/20211,6851,696.51,6831,686.5
08/12/20211,6941,696.51,6781,679
08/13/20211,689.51,6941,681.51,686.5
08/16/20211,677.51,6811,6661,667.5
08/17/20211,666.51,6741,6611,670
08/18/20211,667.51,686.51,6651,668.5
08/19/20211,6711,677.51,665.51,667.5
08/20/20211,6751,693.51,672.51,682.5
08/23/20211,702.51,710.51,684.51,706
08/24/20211,712.51,715.51,700.51,702
08/25/20211,698.51,7111,694.51,697
08/26/20211,705.51,7101,6961,700.5
08/27/20211,701.51,708.51,6901,706.5
08/30/20211,700.51,708.51,6961,702
08/31/20211,676.51,696.51,661.51,685
09/01/20211,6751,704.51,674.51,692.5
09/02/20211,707.51,717.51,6961,706.5
09/03/20211,697.51,7821,6951,770
09/06/20211,8001,861.51,798.51,834.5
09/07/20211,8551,8691,8381,867.5
09/08/20211,857.51,8861,8551,868.5
09/09/20211,8601,8741,858.51,867
09/10/20211,852.51,869.51,848.51,864
09/13/20211,8771,881.51,848.51,862.5
09/14/20211,9101,925.51,898.51,922.5
09/15/20211,9201,949.51,918.51,948.5
09/16/20211,9231,926.51,9121,913.5
09/17/20211,912.51,945.51,9121,937.5
09/21/20211,9251,9301,890.51,893
09/22/20211,887.51,9001,8711,871.5
09/24/20211,892.51,9171,8801,914
09/27/20211,902.51,9111,8961,896
09/28/20211,8761,906.51,8701,903
09/29/20211,8711,8951,862.51,875.5
09/30/20211,8651,870.51,8421,845.5
10/01/20211,810.51,8401,807.51,813.5
10/04/20211,8151,831.51,814.51,821.5
10/05/20211,8101,838.51,795.51,804
10/06/20211,814.51,834.51,7921,801
10/07/20211,8281,8391,8081,808
10/08/20211,828.51,8511,8231,835
10/11/20211,8251,8411,8171,841
10/12/20211,8301,8411,8181,835.5
10/13/20211,8251,8331,818.51,827
10/14/20211,820.51,847.51,813.51,831.5
10/15/20211,8351,866.51,830.51,866.5
10/18/20211,854.51,8551,834.51,838.5
10/19/20211,835.51,8471,824.51,829
10/20/20211,8361,8441,8291,834
10/21/20211,864.51,884.51,8511,863
10/22/20211,852.51,860.51,8401,844.5
10/25/20211,8251,8271,7981,802
10/26/20211,8291,848.51,824.51,840
10/27/20211,8331,834.51,8081,813
10/28/20211,8001,8061,772.51,797.5
10/29/20211,7451,7801,743.51,764
11/01/20211,745.51,7691,730.51,755
11/02/20211,7241,728.51,7061,707.5
11/04/20211,681.51,710.51,6811,710.5
11/05/20211,715.51,728.51,7011,725.5
11/08/20211,716.51,719.51,6981,698
11/09/20211,712.51,721.51,696.51,697
11/10/20211,6971,7081,6911,707.5
11/11/20211,707.51,708.51,691.51,696
11/12/20211,698.51,726.51,696.51,720.5
11/15/20211,7251,7311,7171,723
11/16/20211,733.51,737.51,7261,730
11/17/20211,715.51,723.51,702.51,704.5
11/18/20211,704.51,720.51,692.51,709
11/19/20211,7231,7231,700.51,705
11/22/20211,6981,716.51,690.51,710
11/24/20211,7171,734.51,713.51,722
11/25/20211,7261,752.51,725.51,749.5
11/26/20211,7341,739.51,705.51,710
11/29/20211,6801,6971,6701,675
11/30/20211,666.51,6901,6501,650
12/01/20211,6351,663.51,6341,644
12/02/20211,6191,646.51,618.51,636
12/03/20211,642.51,654.51,6341,647
12/06/20211,6521,673.51,648.51,667
12/07/20211,669.51,693.51,656.51,678
12/08/20211,6861,693.51,671.51,673
12/09/20211,679.51,6901,6761,685.5
12/10/20211,6851,6951,663.51,667
12/13/20211,682.51,686.51,671.51,672.5
12/14/20211,6801,7121,678.51,702
12/15/20211,6921,694.51,6801,680
12/16/20211,6991,713.51,694.51,710.5
12/17/20211,722.51,737.51,7091,712
12/20/20211,6961,7101,676.51,681.5
12/21/20211,6811,701.51,680.51,694
12/22/20211,6941,699.51,680.51,683
12/23/20211,6951,699.51,6881,693.5
12/24/20211,7031,7031,6811,681
12/27/20211,6811,686.51,666.51,666.5
12/28/20211,679.51,691.51,6721,691.5
12/29/20211,6911,6951,6721,675
12/30/20211,670.51,687.51,660.51,681