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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,152.3659
CLOSE 2,152.8191

Low

LOW 1,912.5

High

HIGH 2,383.5
DATEOPENHIGHLOWCLOSE
01/04/20231,9952,0111,982.52,004
01/05/20232,0142,015.51,9821,985.5
01/06/20231,9961,9991,986.51,994
01/10/20231,9902,001.51,960.51,960.5
01/11/20231,9701,9741,9501,950
01/12/20231,942.51,951.51,936.51,945
01/13/20231,9741,9741,938.51,942.5
01/16/20231,9301,9321,9141,918.5
01/17/20231,9241,9281,912.51,928
01/18/20231,927.51,9741,9131,956
01/19/20231,9411,9671,9311,967
01/20/20231,9721,992.51,9661,992
01/23/20231,9972,0201,992.52,010.5
01/24/20232,0202,0532,0142,050
01/25/20232,0552,0642,044.52,048
01/26/20232,0502,057.52,047.52,054
01/27/20232,0402,0472,0082,019.5
01/30/20232,0082,023.52,004.52,019
01/31/20232,0302,0402,0272,029.5
02/01/20232,024.52,0322,0182,019
02/02/20232,0252,0302,003.52,009
02/03/20231,9941,9941,9481,956
02/06/20231,9591,991.51,9561,991.5
02/07/20232,0062,007.51,9791,984
02/08/20231,9751,998.51,9741,994.5
02/09/20231,990.51,9931,980.51,980.5
02/10/20231,997.51,997.51,9761,986.5
02/13/20231,998.51,999.51,976.51,995
02/14/20232,006.52,0182,0012,010.5
02/15/20232,0092,023.52,007.52,011.5
02/16/20232,0052,0101,997.52,004
02/17/20231,989.52,0021,985.51,995.5
02/20/20232,0022,021.52,0012,019.5
02/21/20232,0152,018.52,003.52,004.5
02/22/20231,997.52,0041,992.51,995
02/24/20231,9952,017.51,992.52,017
02/27/20232,012.52,0152,0042,005.5
02/28/20232,005.52,012.51,9931,993
03/01/20231,9942,0071,988.51,994
03/02/20231,9942,003.51,992.51,994
03/03/20231,995.52,029.51,9952,024
03/06/20232,028.52,0372,021.52,026
03/07/20232,015.52,056.52,013.52,040.5
03/08/20232,0562,065.52,0532,055.5
03/09/20232,0622,077.52,0612,066
03/10/20232,084.52,084.52,0512,056.5
03/13/20232,047.52,0532,022.52,033.5
03/14/20232,0122,017.51,994.52,017.5
03/15/20232,0262,032.52,0062,016
03/16/20231,992.52,0211,9902,021
03/17/20232,0232,0362,020.52,031.5
03/20/20232,042.52,0432,0262,032
03/22/20232,0312,061.52,0312,054.5
03/23/20232,041.52,0422,018.52,020.5
03/24/20232,0302,0302,010.52,011
03/27/20232,033.52,0522,029.52,047
03/28/20232,063.52,078.52,0592,060
03/29/20232,0752,0852,0602,083.5
03/30/20232,0522,057.52,027.52,039
03/31/20232,0472,0512,033.52,046.5
04/03/20232,0462,0572,0362,054
04/04/20232,0542,0592,0402,047
04/05/20232,047.52,053.52,026.52,026.5
04/06/20232,0312,032.52,015.52,024.5
04/07/20232,0282,0302,0132,017
04/10/20232,015.52,0302,0042,005.5
04/11/20232,007.52,0292,007.52,015
04/12/20232,028.52,041.52,015.52,016
04/13/20232,0202,0302,018.52,023.5
04/14/20232,0432,043.52,022.52,031.5
04/17/20232,034.52,042.52,0312,031.5
04/18/20232,0422,074.52,0392,074.5
04/19/20232,0622,078.52,059.52,069
04/20/20232,068.52,071.52,043.52,062.5
04/21/20232,0642,0722,0532,053.5
04/24/20232,0572,0652,0512,057.5
04/25/20232,0582,0712,0562,068.5
04/26/20232,068.52,086.52,0622,082
04/27/20232,0792,084.52,070.52,084.5
04/28/20232,1002,126.52,099.52,124
05/01/20232,126.52,142.52,120.52,138
05/02/20232,150.52,159.52,1322,136.5
05/08/20232,102.52,131.52,097.52,106
05/09/20232,107.52,127.52,1052,122.5
05/10/20232,122.52,1242,0992,110.5
05/11/20232,122.52,1592,116.52,156
05/12/20232,2262,2262,1762,207.5
05/15/20232,2412,2802,224.52,251.5
05/16/20232,2532,268.52,2432,246
05/17/20232,240.52,2682,2332,267
05/18/20232,267.52,267.52,2462,249.5
05/19/20232,229.52,256.52,2192,235
05/22/20232,177.52,249.52,176.52,244.5
05/23/20232,248.52,2562,217.52,222.5
05/24/20232,212.52,220.52,2002,207.5
05/25/20232,193.52,202.52,168.52,174.5
05/26/20232,170.52,1772,1442,144.5
05/29/20232,1582,184.52,148.52,178.5
05/30/20232,1842,1882,1632,182.5
05/31/20232,1582,1762,145.52,145.5
06/01/20232,1762,1792,158.52,172
06/02/20232,1942,2092,171.52,203.5
06/05/20232,2132,219.52,191.52,196
06/06/20232,1892,2192,180.52,214.5
06/07/20232,2252,241.52,203.52,207.5
06/08/20232,2102,226.52,1892,202
06/09/20232,2372,245.52,2012,236
06/12/20232,2502,2532,2312,237
06/13/20232,2372,270.52,226.52,260.5
06/14/20232,265.52,2762,2492,259.5
06/15/20232,2542,274.52,239.52,261.5
06/16/20232,239.52,248.52,2242,245
06/19/20232,260.52,2652,2172,230
06/20/20232,2152,218.52,1802,189.5
06/21/20232,164.52,210.52,1612,201.5
06/22/20232,2362,2592,2232,228.5
06/23/20232,2462,2482,218.52,228.5
06/26/20232,2252,229.52,201.52,214
06/27/20232,2262,2442,209.52,221
06/28/20232,2182,277.52,2182,272
06/29/20232,2712,276.52,2402,247
06/30/20232,2352,241.52,2112,225
07/03/20232,233.52,2412,2202,220.5
07/04/20232,214.52,221.52,199.52,209
07/05/20232,192.52,202.52,185.52,197
07/06/20232,1952,197.52,170.52,182
07/07/20232,161.52,1732,145.52,145.5
07/10/20232,147.52,1672,1382,153.5
07/11/20232,150.52,156.52,1182,121
07/12/20232,1172,1282,1072,120.5
07/13/20232,119.52,1292,104.52,118.5
07/14/20232,1192,1422,1032,118.5
07/18/20232,1202,1342,1112,122
07/19/20232,1382,1452,117.52,127.5
07/20/20232,132.52,1382,1232,130.5
07/21/20232,139.52,156.52,126.52,143.5
07/24/20232,1572,180.52,1572,178
07/25/20232,1872,1872,146.52,149.5
07/26/20232,1452,156.52,137.52,155
07/27/20232,1532,1672,150.52,157
07/28/20232,1372,149.52,1092,135.5
07/31/20232,109.52,1262,093.52,093.5
08/01/20232,116.52,1172,1032,114.5
08/02/20232,0922,098.52,0712,077
08/03/20232,0672,071.52,048.52,050
08/04/20232,0432,046.52,029.52,036.5
08/07/20232,0402,065.52,037.52,058
08/08/20232,0552,070.52,0552,062.5
08/09/20232,063.52,0732,0582,062.5
08/10/20232,079.52,0942,0702,088.5
08/14/20232,1062,128.52,0972,102.5
08/15/20232,123.52,1252,1122,116.5
08/16/20232,1062,109.52,0912,103
08/17/20232,1042,111.52,091.52,099
08/18/20232,081.52,089.52,075.52,089
08/21/20232,104.52,116.52,0902,106.5
08/22/20232,1072,1252,106.52,124
08/23/20232,119.52,1282,114.52,125
08/24/20232,1272,1582,1232,158
08/25/20232,138.52,141.52,1252,135
08/28/20232,1492,1582,139.52,139.5
08/29/20232,1502,1522,1282,129.5
08/30/20232,130.52,148.52,1302,141.5
08/31/20232,139.52,1672,1392,162.5
09/01/20232,1512,1822,1492,175.5
09/04/20232,1752,1852,168.52,185
09/05/20232,185.52,186.52,166.52,183.5
09/06/20232,183.52,196.52,180.52,194.5
09/07/20232,198.52,231.52,1952,218.5
09/08/20232,2242,224.52,1982,205
09/11/20232,2102,2142,1982,208.5
09/12/20232,2252,253.52,222.52,252.5
09/13/20232,253.52,297.52,2522,288
09/14/20232,307.52,3282,2932,317
09/15/20232,324.52,373.52,3202,364.5
09/19/20232,3502,3832,345.52,365
09/20/20232,364.52,383.52,357.52,370
09/21/20232,348.52,3722,345.52,350.5
09/22/20232,3492,362.52,3362,354
09/25/20232,3612,3652,3422,358
09/26/20232,3482,348.52,330.52,334.5
09/27/20232,3152,350.52,306.52,350.5
09/28/20232,3032,309.52,274.52,288.5
09/29/20232,2802,296.52,268.52,288.5
10/02/20232,2752,3032,2532,254
10/03/20232,2502,2542,2162,230
10/04/20232,2022,2282,190.52,214
10/05/20232,2302,251.52,225.52,251
10/06/20232,257.52,2692,245.52,246
10/10/20232,264.52,2962,261.52,285
10/11/20232,2802,3142,2752,302.5
10/12/20232,296.52,2982,2682,276
10/13/20232,2522,276.52,2512,272
10/16/20232,242.52,247.52,2182,226.5
10/17/20232,242.52,2472,231.52,242.5
10/18/20232,241.52,259.52,237.52,245.5
10/19/20232,2192,255.52,2182,249
10/20/20232,2452,254.52,224.52,226
10/23/20232,2132,238.52,210.52,232.5
10/24/20232,2382,243.52,2132,227
10/25/20232,247.52,2582,237.52,248.5
10/26/20232,2302,2382,223.52,228
10/27/20232,227.52,2492,227.52,236.5
10/30/20232,2052,215.52,1972,210.5
10/31/20232,215.52,2512,2112,243.5
11/01/20232,259.52,268.52,2472,268.5
11/02/20232,2692,278.52,2292,229
11/06/20232,3002,3552,3002,337.5
11/07/20232,3352,336.52,286.52,292.5
11/08/20232,3072,312.52,2702,280
11/09/20232,292.52,299.52,2732,289.5
11/10/20232,2762,318.52,2762,310.5
11/13/20232,3232,329.52,309.52,320
11/14/20232,3502,3592,3312,331
11/15/20232,334.52,342.52,320.52,323.5
11/16/20232,301.52,318.52,276.52,282.5
11/17/20232,300.52,3332,289.52,325.5
11/20/20232,3202,3482,2982,308
11/21/20232,313.52,3152,297.52,299
11/22/20232,292.52,3322,289.52,321
11/24/20232,343.52,346.52,3232,328.5
11/27/20232,3322,3442,3162,319
11/28/20232,3102,3222,297.52,305
11/29/20232,3002,3172,288.52,317
11/30/20232,286.52,313.52,285.52,312.5
12/01/20232,3082,3122,287.52,293.5
12/04/20232,3002,300.52,277.52,297.5
12/05/20232,2902,3042,2892,297
12/06/20232,296.52,335.52,292.52,331
12/07/20232,3182,327.52,3012,305.5
12/08/20232,3052,308.52,261.52,263
12/11/20232,262.52,2732,253.52,262.5
12/12/20232,264.52,2922,2642,277
12/13/20232,280.52,2902,2642,270
12/14/20232,2552,260.52,2352,245
12/15/20232,2102,2372,2102,224
12/18/20232,206.52,223.52,1982,213
12/19/20232,218.52,229.52,1962,214.5
12/20/20232,2182,243.52,2172,217
12/21/20232,2092,216.52,201.52,205.5
12/22/20232,200.52,2192,1992,209.5
12/25/20232,2402,2412,2112,212.5
12/26/20232,2262,2262,2112,219.5
12/27/20232,2372,241.52,2282,237.5
12/28/20232,2432,259.52,235.52,236.5
12/29/20232,239.52,2592,226.52,243