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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,070.1148
CLOSE 2,072.9078

Low

LOW 1,691.5

High

HIGH 2,318
DATEOPENHIGHLOWCLOSE
01/04/20221,6931,7201,691.51,720
01/05/20221,727.51,757.51,721.51,755
01/06/20221,7571,775.51,7451,757.5
01/07/20221,7731,789.51,7521,762
01/11/20221,7731,8051,7721,796.5
01/12/20221,785.51,796.51,7771,789.5
01/13/20221,7801,793.51,772.51,779
01/14/20221,778.51,7881,761.51,779.5
01/17/20221,779.51,794.51,7751,782.5
01/18/20221,794.51,8011,780.51,789
01/19/20221,7951,798.51,773.51,783.5
01/20/20221,7881,8031,7811,791
01/21/20221,7751,7841,7431,781
01/24/20221,7811,7891,7721,789
01/25/20221,788.51,8341,779.51,826.5
01/26/20221,8131,834.51,7791,779.5
01/27/20221,777.51,7981,768.51,785.5
01/28/20221,7651,7851,763.51,774.5
01/31/20221,8201,8411,804.51,822.5
02/01/20221,8121,8401,7951,837.5
02/02/20221,8351,844.51,8281,832
02/03/20221,837.51,870.51,832.51,869
02/04/20221,8751,8861,8701,875.5
02/07/20221,867.51,8821,865.51,872.5
02/08/20221,8861,9101,8851,903
02/09/20221,896.51,896.51,869.51,881
02/10/20221,891.51,891.51,880.51,884.5
02/14/20221,8731,8781,855.51,859
02/15/20221,853.51,8821,853.51,860
02/16/20221,8731,901.51,8671,894
02/17/20221,885.51,9031,880.51,890
02/18/20221,899.51,909.51,8891,889.5
02/21/20221,8931,901.51,882.51,896.5
02/22/20221,8851,9061,8781,902
02/24/20221,872.51,8811,848.51,869.5
02/25/20221,864.51,871.51,8411,845.5
02/28/20221,8681,8781,8551,878
03/01/20221,8781,892.51,876.51,891.5
03/02/20221,8951,9031,884.51,899.5
03/03/20221,8941,9171,8901,909
03/04/20221,9121,9191,891.51,910
03/07/20221,8891,9021,879.51,890.5
03/08/20221,8791,9081,874.51,877
03/09/20221,8421,8811,835.51,863.5
03/10/20221,856.51,9111,850.51,909.5
03/11/20221,921.51,953.51,918.51,935
03/14/20221,9561,9721,9481,951
03/15/20221,9662,003.51,960.52,002
03/16/20222,002.52,0091,9882,003.5
03/17/20221,9531,9991,9531,984.5
03/18/20221,989.52,018.51,9832,006
03/22/20222,0192,0592,016.52,057
03/23/20222,069.52,0802,046.52,080
03/24/20222,070.52,0822,052.52,082
03/25/20222,070.52,070.52,023.52,043.5
03/28/20222,0442,0462,015.52,041.5
03/29/20222,0252,075.52,0252,075.5
03/30/20222,0402,047.51,970.51,990
03/31/20221,9692,0071,957.52,002.5
04/01/20221,995.52,018.51,990.52,015
04/04/20222,042.52,0512,0342,044.5
04/05/20222,0262,037.52,020.52,034.5
04/06/20222,042.52,044.52,0192,035.5
04/07/20222,037.52,043.52,0222,035.5
04/08/20222,0452,0832,0442,073
04/11/20222,061.52,067.52,043.52,053.5
04/12/20222,062.52,084.52,055.52,078
04/13/20222,0742,087.52,058.52,087.5
04/14/20222,085.52,1192,0762,102.5
04/15/20222,091.52,113.52,0822,107
04/18/20222,096.52,106.52,077.52,102.5
04/19/20222,1102,1262,100.52,109
04/20/20222,0942,1142,085.52,112.5
04/21/20222,1442,152.52,125.52,133.5
04/22/20222,1362,141.52,116.52,135
04/25/20222,1182,132.52,107.52,130
04/26/20222,1342,143.52,1252,134.5
04/27/20222,122.52,1382,1102,125
04/28/20222,104.52,1722,1032,167.5
05/02/20222,132.52,1662,1322,162
05/06/20222,1502,165.52,135.52,153
05/09/20222,141.52,1642,137.52,159
05/10/20222,165.52,185.52,1602,171.5
05/11/20222,166.52,1722,1542,158.5
05/12/20222,1442,1472,093.52,093.5
05/13/20222,0992,1352,094.52,123.5
05/16/20222,228.52,228.52,170.52,206.5
05/17/20222,182.52,242.52,1802,240.5
05/18/20222,244.52,267.52,234.52,267.5
05/19/20222,256.52,2612,2242,249
05/20/20222,2282,2632,2242,263
05/23/20222,2902,2942,2622,274
05/24/20222,277.52,2882,266.52,283.5
05/25/20222,2712,2922,2592,274
05/26/20222,2692,3082,268.52,303
05/27/20222,3072,3182,270.52,272
05/30/20222,271.52,294.52,253.52,275
05/31/20222,2652,289.52,241.52,243
06/01/20222,2592,272.52,244.52,268
06/02/20222,269.52,273.52,247.52,256.5
06/03/20222,2602,268.52,239.52,244.5
06/06/20222,2442,252.52,230.52,244.5
06/07/20222,274.52,2752,240.52,242.5
06/08/20222,2432,2522,2292,252
06/09/20222,2672,273.52,2342,240
06/10/20222,244.52,258.52,2312,244
06/13/20222,2282,252.52,219.52,252
06/14/20222,212.52,2222,1852,201
06/15/20222,203.52,227.52,1732,176.5
06/16/20222,173.52,2082,172.52,188
06/17/20222,1732,190.52,1482,171.5
06/20/20222,177.52,231.52,1752,224
06/21/20222,217.52,2242,198.52,208
06/22/20222,2162,2432,2112,233
06/23/20222,2162,2562,2162,253.5
06/24/20222,2622,2622,1962,221
06/27/20222,1552,1732,144.52,169
06/28/20222,147.52,2092,141.52,201
06/29/20222,1912,2082,147.52,159.5
06/30/20222,162.52,167.52,1392,144.5
07/01/20222,157.52,166.52,1442,156.5
07/04/20222,1012,1322,072.52,120.5
07/05/20222,150.52,183.52,1362,152
07/06/20222,1472,1722,129.52,132.5
07/07/20222,152.52,177.52,1522,174
07/08/20222,1552,1722,1442,146.5
07/11/20222,1742,2182,1692,216.5
07/12/20222,240.52,2452,2092,217
07/13/20222,1962,2162,191.52,199
07/14/20222,182.52,208.52,179.52,199.5
07/15/20222,2152,2212,188.52,201
07/19/20222,199.52,221.52,191.52,192
07/20/20222,1922,200.52,180.52,195.5
07/21/20222,195.52,225.52,194.52,217.5
07/22/20222,2202,2332,2162,229
07/25/20222,225.52,2282,2132,218
07/26/20222,2232,2252,208.52,214
07/27/20222,225.52,2292,207.52,218
07/28/20222,244.52,244.52,2072,218.5
07/29/20222,2102,2142,135.52,146
08/01/20222,1322,1392,1042,110
08/02/20222,1002,1082,0802,083
08/03/20222,080.52,090.52,0582,075
08/04/20222,091.52,0922,063.52,073.5
08/05/20222,0902,112.52,076.52,106.5
08/08/20222,0952,109.52,0852,102
08/09/20222,0892,099.52,061.52,066
08/10/20222,063.52,0822,059.52,075.5
08/12/20222,113.52,113.52,074.52,076.5
08/15/20222,080.52,097.52,073.52,094.5
08/16/20222,076.52,0902,0712,077.5
08/17/20222,074.52,113.52,073.52,108.5
08/18/20222,1272,1272,093.52,102.5
08/19/20222,0972,111.52,090.52,100
08/22/20222,1162,1202,095.52,120
08/23/20222,125.52,1372,112.52,137
08/24/20222,1242,1322,114.52,118
08/25/20222,1232,1452,118.52,130
08/26/20222,1422,1532,127.52,137
08/29/20222,1252,1312,0992,107
08/30/20222,130.52,1652,1252,152
08/31/20222,138.52,145.52,1262,138.5
09/01/20222,115.52,128.52,1112,128.5
09/02/20222,150.52,1582,129.52,140
09/05/20222,1302,1412,122.52,129.5
09/06/20222,1332,142.52,121.52,127
09/07/20222,148.52,154.52,122.52,137
09/08/20222,1532,1932,151.52,188.5
09/09/20222,2022,211.52,1812,210
09/12/20222,2152,2432,1992,214
09/13/20222,2002,209.52,182.52,187.5
09/14/20222,1862,188.52,150.52,154
09/15/20222,147.52,1662,145.52,162
09/16/20222,1482,157.52,1332,148
09/20/20222,1742,186.52,168.52,186
09/21/20222,1812,1852,1492,149
09/22/20222,143.52,1492,122.52,140
09/26/20222,141.52,168.52,134.52,152.5
09/27/20222,1302,148.52,1172,125.5
09/28/20222,104.52,119.52,0792,105
09/29/20222,068.52,116.52,060.52,115.5
09/30/20222,1102,142.52,1082,121.5
10/03/20222,1152,119.52,073.52,093.5
10/04/20222,1252,161.52,109.52,159.5
10/05/20222,159.52,172.52,1512,161
10/06/20222,152.52,1622,142.52,142.5
10/07/20222,1302,1342,111.52,126.5
10/11/20222,098.52,1162,088.52,106.5
10/12/20222,107.52,136.52,101.52,117
10/13/20222,099.52,1092,0822,095.5
10/14/20222,099.52,138.52,0942,123.5
10/17/20222,1112,1212,108.52,113.5
10/18/20222,131.52,1462,1212,128
10/19/20222,136.52,1552,122.52,140
10/20/20222,1192,1502,1192,146.5
10/21/20222,146.52,1612,144.52,146
10/24/20222,1512,154.52,1292,134.5
10/25/20222,148.52,2012,137.52,201
10/26/20222,1942,212.52,1942,203
10/27/20222,210.52,2152,1742,177
10/28/20222,1972,203.52,166.52,191.5
10/31/20222,1802,2022,1802,197.5
11/01/20222,205.52,213.52,1892,194.5
11/02/20222,2032,221.52,1962,217.5
11/04/20222,1752,178.52,120.52,127.5
11/07/20222,1312,1372,119.52,127.5
11/08/20222,1392,164.52,132.52,159
11/09/20222,138.52,1672,1292,134
11/10/20222,117.52,1352,1122,132
11/11/20222,1532,162.52,130.52,135.5
11/14/20222,117.52,1232,0802,080
11/15/20222,0612,0692,0232,023
11/16/20222,0022,0261,993.52,018
11/17/20222,020.52,0362,020.52,032
11/18/20222,0322,0652,030.52,058
11/21/20222,057.52,0592,0402,049
11/22/20222,0602,073.52,049.52,058.5
11/24/20222,057.52,0632,0492,051
11/25/20222,0452,056.52,042.52,053
11/28/20222,0552,062.52,051.52,062
11/29/20222,0662,0692,042.52,042.5
11/30/20222,035.52,0562,033.52,055.5
12/01/20222,065.52,0662,0412,041
12/02/20222,0062,0091,987.52,002
12/05/20222,002.52,007.51,9811,992.5
12/06/20222,016.52,0242,006.52,018
12/07/20222,0072,016.51,998.52,010
12/08/20221,9902,0121,989.51,996.5
12/09/20221,9802,019.51,979.52,009
12/12/20222,001.52,0101,991.51,992
12/13/20221,9972,016.51,9972,015.5
12/14/20222,0102,020.52,001.52,016
12/15/20222,010.52,0192,009.52,017.5
12/16/20222,0052,013.51,990.51,992.5
12/19/20221,9852,0131,9852,013
12/20/20222,0052,016.51,9711,994.5
12/21/20221,9902,0061,9882,004.5
12/22/20222,033.52,049.52,024.52,048.5
12/23/20222,037.52,0482,030.52,033
12/26/20222,039.52,0432,016.52,022
12/27/20222,031.52,035.52,0142,014
12/28/20222,0152,0172,0032,010
12/29/20222,0042,0071,9911,998
12/30/20222,0022,0061,9901,991