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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,313.3429
CLOSE 2,314.6388

Low

LOW 2,060

High

HIGH 2,552.5
DATEOPENHIGHLOWCLOSE
01/04/20242,2502,288.52,234.52,273.5
01/05/20242,296.52,316.52,2902,297
01/09/20242,3062,3322,2982,298
01/10/20242,3092,3412,306.52,327.5
01/11/20242,362.52,434.52,361.52,425.5
01/12/20242,4762,4802,437.52,452
01/15/20242,4802,5232,477.52,496.5
01/16/20242,4972,5012,4782,484
01/17/20242,4582,514.52,4402,475.5
01/18/20242,487.52,499.52,4772,486.5
01/19/20242,5152,529.52,4852,496.5
01/22/20242,517.52,5402,5092,535
01/23/20242,5002,523.52,488.52,495.5
01/24/20242,4822,4942,4532,460
01/25/20242,4612,4702,449.52,451.5
01/26/20242,4622,4622,4222,429.5
01/29/20242,4292,452.52,427.52,449.5
01/30/20242,457.52,462.52,437.52,440
01/31/20242,417.52,449.52,407.52,448.5
02/01/20242,4292,452.52,4212,448.5
02/02/20242,467.52,469.52,4422,461.5
02/05/20242,4612,463.52,387.52,408.5
02/06/20242,4172,424.52,3022,345.5
02/07/20242,2902,304.52,2702,299.5
02/08/20242,2542,2782,2392,256
02/09/20242,2212,2752,219.52,233.5
02/13/20242,2642,283.52,242.52,273.5
02/14/20242,2822,2862,264.52,266
02/15/20242,2642,2772,250.52,255
02/16/20242,259.52,3152,255.52,292
02/19/20242,292.52,3042,281.52,300.5
02/20/20242,3252,331.52,306.52,311
02/21/20242,3462,3462,3212,322
02/22/20242,321.52,3292,3012,302.5
02/26/20242,2852,296.52,267.52,272.5
02/27/20242,2762,2872,2662,266
02/28/20242,257.52,2852,2392,277
02/29/20242,2762,2912,2742,277
03/01/20242,2772,289.52,2682,276.5
03/04/20242,2802,284.52,2612,265
03/05/20242,2512,261.52,240.52,253
03/06/20242,2502,2822,2422,270.5
03/07/20242,2892,3212,2872,319
03/08/20242,3212,327.52,2942,323.5
03/11/20242,317.52,3182,2622,282.5
03/12/20242,277.52,2782,250.52,256.5
03/13/20242,256.52,261.52,2212,225
03/14/20242,2152,2362,1962,226
03/15/20242,209.52,259.52,206.52,255
03/18/20242,272.52,279.52,2602,277
03/19/20242,279.52,311.52,2782,310.5
03/21/20242,315.52,317.52,2702,270
03/22/20242,2702,300.52,269.52,292.5
03/25/20242,288.52,2892,2572,257
03/26/20242,266.52,2812,2652,273.5
03/27/20242,276.52,2952,2762,285.5
03/28/20242,252.52,2542,2312,234
03/29/20242,2422,2542,2402,241
04/01/20242,2502,257.52,223.52,226.5
04/02/20242,2292,2392,2192,225.5
04/03/20242,203.52,224.52,1892,211
04/04/20242,239.52,239.52,2112,211
04/05/20242,2002,2092,1862,202.5
04/08/20242,202.52,209.52,1962,203
04/09/20242,200.52,2192,200.52,212.5
04/10/20242,209.52,210.52,1822,186
04/11/20242,1492,1682,141.52,152.5
04/12/20242,170.52,1712,1522,157
04/15/20242,143.52,148.52,130.52,140.5
04/16/20242,1222,1452,1122,145
04/17/20242,146.52,1472,1102,110
04/18/20242,105.52,126.52,101.52,117
04/19/20242,129.52,131.52,095.52,126
04/22/20242,1602,1852,154.52,179.5
04/23/20242,176.52,2062,1762,192.5
04/24/20242,198.52,1992,163.52,177.5
04/25/20242,1572,2002,155.52,173.5
04/26/20242,172.52,197.52,166.52,190
04/30/20242,207.52,2082,1822,200
05/01/20242,198.52,2122,192.52,201.5
05/02/20242,2022,211.52,1972,211
05/07/20242,2132,2152,1782,189
05/08/20242,167.52,1832,1362,139
05/09/20242,1352,159.52,1322,141.5
05/10/20242,176.52,194.52,1552,155
05/13/20242,206.52,236.52,1992,234.5
05/14/20242,215.52,2292,195.52,203.5
05/15/20242,2022,207.52,153.52,158
05/16/20242,162.52,1662,145.52,160
05/17/20242,1452,168.52,137.52,166
05/20/20242,166.52,205.52,1662,189.5
05/21/20242,185.52,187.52,1642,173.5
05/22/20242,1752,1782,161.52,175
05/23/20242,1562,1682,144.52,164
05/24/20242,1562,158.52,1452,151
05/27/20242,1622,176.52,1462,173
05/28/20242,1802,1882,165.52,165.5
05/29/20242,140.52,1692,135.52,138
05/30/20242,1302,150.52,1242,150.5
05/31/20242,1732,1932,151.52,168.5
06/03/20242,1812,197.52,170.52,178
06/04/20242,167.52,1872,152.52,187
06/05/20242,1602,1702,1382,142
06/06/20242,1412,1582,132.52,143
06/07/20242,1302,1342,1202,131.5
06/10/20242,1362,1552,127.52,149.5
06/11/20242,1492,1562,137.52,147.5
06/12/20242,147.52,149.52,1322,139
06/13/20242,1502,155.52,1322,145.5
06/14/20242,1162,129.52,101.52,111
06/17/20242,109.52,1112,0802,087.5
06/18/20242,082.52,102.52,079.52,088.5
06/19/20242,0962,0962,064.52,078
06/20/20242,0752,080.52,062.52,077.5
06/21/20242,062.52,0962,0602,085.5
06/24/20242,104.52,116.52,091.52,110
06/25/20242,1032,1372,1032,130
06/26/20242,1302,132.52,096.52,113
06/27/20242,1122,118.52,1032,110.5
06/28/20242,1122,1412,1122,127
07/01/20242,1502,1852,1402,172.5
07/02/20242,172.52,1932,1602,190.5
07/03/20242,1922,205.52,182.52,196
07/04/20242,2062,2062,1882,196.5
07/05/20242,1992,2042,187.52,197.5
07/08/20242,208.52,232.52,2052,213
07/09/20242,2082,2422,186.52,232.5
07/10/20242,2402,254.52,231.52,251.5
07/11/20242,2752,283.52,2632,270.5
07/12/20242,2702,279.52,2622,262.5
07/16/20242,262.52,262.52,2342,252.5
07/17/20242,2572,280.52,2532,272.5
07/18/20242,2662,2982,2582,297.5
07/19/20242,2972,300.52,2782,293
07/22/20242,287.52,3102,2762,310
07/23/20242,305.52,3112,297.52,306
07/24/20242,294.52,298.52,278.52,286.5
07/25/20242,2652,302.52,2462,277
07/26/20242,273.52,2812,254.52,256.5
07/29/20242,261.52,2852,2552,270
07/30/20242,253.52,2672,246.52,255
07/31/20242,2432,277.52,2392,260
08/01/20242,242.52,2452,180.52,194.5
08/02/20242,159.52,2042,157.52,188
08/05/20242,1532,2352,120.52,143
08/06/20242,1912,219.52,134.52,179.5
08/07/20242,179.52,3242,178.52,291.5
08/08/20242,256.52,290.52,2352,259.5
08/09/20242,257.52,2812,2222,254.5
08/13/20242,2702,282.52,2602,274.5
08/14/20242,282.52,2992,2532,269
08/15/20242,254.52,3042,2532,289
08/16/20242,310.52,3312,2922,328.5
08/19/20242,3502,356.52,3222,341
08/20/20242,3552,379.52,3452,368.5
08/21/20242,3652,391.52,3562,387
08/22/20242,397.52,419.52,3932,419.5
08/23/20242,423.52,4322,3962,396
08/26/20242,387.52,410.52,3752,409.5
08/27/20242,4152,431.52,4102,423
08/28/20242,4382,461.52,425.52,443
08/29/20242,4612,4832,4512,482
08/30/20242,4882,489.52,436.52,455.5
09/02/20242,455.52,472.52,4432,460
09/03/20242,452.52,4902,445.52,490
09/04/20242,442.52,451.52,3952,411
09/05/20242,398.52,4462,3962,439.5
09/06/20242,421.52,4412,406.52,425.5
09/09/20242,4002,427.52,3922,427.5
09/10/20242,4272,4292,4062,412
09/11/20242,3972,398.52,342.52,369.5
09/12/20242,357.52,3952,354.52,391
09/13/20242,3912,409.52,377.52,381.5
09/17/20242,379.52,3852,358.52,368.5
09/18/20242,3752,3812,352.52,360.5
09/19/20242,3842,421.52,3772,406.5
09/20/20242,4142,426.52,388.52,402
09/24/20242,4372,447.52,4112,411
09/25/20242,416.52,4242,3722,380
09/26/20242,395.52,4142,391.52,414
09/27/20242,347.52,384.52,323.52,384.5
09/30/20242,314.52,3392,2832,297
10/01/20242,327.52,3462,3152,339.5
10/02/20242,3222,3252,2982,304.5
10/03/20242,3282,343.52,314.52,325
10/04/20242,321.52,344.52,320.52,343.5
10/07/20242,3752,381.52,3582,370
10/08/20242,3402,3522,321.52,342.5
10/09/20242,377.52,393.52,3732,390.5
10/10/20242,3952,4162,384.52,397.5
10/11/20242,389.52,3922,345.52,357.5
10/15/20242,3602,4042,3602,399
10/16/20242,396.52,408.52,3852,395.5
10/17/20242,4002,405.52,3872,393
10/18/20242,392.52,402.52,387.52,400
10/21/20242,3822,3872,3672,369.5
10/22/20242,367.52,370.52,353.52,365.5
10/23/20242,3562,372.52,3492,359.5
10/24/20242,3402,374.52,3372,361
10/25/20242,3682,3692,352.52,363
10/28/20242,3512,3912,3512,382
10/29/20242,385.52,4152,3842,409.5
10/30/20242,4102,4312,4102,427
10/31/20242,4172,4232,377.52,389
11/01/20242,3752,388.52,363.52,380
11/05/20242,378.52,4372,3712,396
11/06/20242,392.52,460.52,380.52,413.5
11/07/20242,415.52,425.52,395.52,417.5
11/08/20242,452.52,4632,4312,452.5
11/11/20242,4542,4722,447.52,449
11/12/20242,474.52,518.52,4692,498
11/13/20242,491.52,5032,4782,489
11/14/20242,5002,530.52,4822,521.5
11/15/20242,522.52,541.52,511.52,513
11/18/20242,5212,5392,511.52,511.5
11/19/20242,520.52,5232,492.52,513.5
11/20/20242,513.52,519.52,4922,492
11/21/20242,501.52,524.52,4902,497.5
11/22/20242,4902,527.52,4882,515
11/25/20242,5172,5262,4812,481
11/26/20242,485.52,488.52,4552,463
11/27/20242,4732,473.52,4542,457.5
11/28/20242,4592,4942,451.52,490.5
11/29/20242,4622,476.52,448.52,475
12/02/20242,476.52,497.52,4652,478.5
12/03/20242,470.52,510.52,4702,503.5
12/04/20242,4942,500.52,4782,478
12/05/20242,467.52,4732,436.52,441
12/06/20242,465.52,4842,459.52,468.5
12/09/20242,4782,494.52,4702,478
12/10/20242,5002,5072,4712,474
12/11/20242,5002,512.52,481.52,489
12/12/20242,5102,532.52,505.52,513.5
12/13/20242,4652,5062,464.52,489
12/16/20242,5052,5102,4852,485
12/17/20242,481.52,5072,481.52,500
12/18/20242,480.52,4922,4722,474.5
12/19/20242,4452,487.52,4452,480.5
12/20/20242,489.52,505.52,4802,485
12/23/20242,4852,5052,4842,498
12/24/20242,4902,4952,475.52,476.5
12/25/20242,4852,4852,4602,465.5
12/26/20242,467.52,488.52,466.52,488.5
12/27/20242,4952,536.52,491.52,529.5
12/30/20242,538.52,552.52,513.52,521