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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,508.142
CLOSE 2,506.2366

Low

LOW 2,227

High

HIGH 2,753.5
DATEOPENHIGHLOWCLOSE
01/06/20252,517.52,5262,442.52,447
01/07/20252,4502,4572,425.52,455
01/08/20252,451.52,4542,4212,440.5
01/09/20252,4452,448.52,4242,434.5
01/10/20252,432.52,440.52,3722,372
01/14/20252,373.52,409.52,373.52,403.5
01/15/20252,424.52,429.52,4152,422
01/16/20252,4212,446.52,4192,426
01/17/20252,4252,427.52,391.52,409
01/20/20252,4092,4402,4092,417
01/21/20252,4252,428.52,401.52,416.5
01/22/20252,424.52,4342,4092,412.5
01/23/20252,4122,4222,397.52,418.5
01/24/20252,441.52,4482,4262,434.5
01/27/20252,4942,559.52,4942,551.5
01/28/20252,565.52,6272,556.52,590.5
01/29/20252,590.52,605.52,5692,584
01/30/20252,580.52,5882,556.52,584.5
01/31/20252,5752,5932,557.52,593
02/03/20252,5752,5982,550.52,598
02/04/20252,6252,6402,5732,598
02/05/20252,6372,655.52,6172,641
02/06/20252,5732,5732,4592,485
02/07/20252,4852,4852,4372,437
02/10/20252,438.52,471.52,4342,463
02/12/20252,512.52,512.52,4642,470
02/13/20252,4992,514.52,4852,512
02/14/20252,4972,5152,4912,500
02/17/20252,4752,5032,460.52,494.5
02/18/20252,4852,5112,4852,491
02/19/20252,4822,4872,4572,458.5
02/20/20252,4502,4532,420.52,435.5
02/21/20252,4252,426.52,4052,408.5
02/25/20252,4102,4582,396.52,447.5
02/26/20252,462.52,4712,4472,464.5
02/27/20252,4752,480.52,4642,466.5
02/28/20252,4652,467.52,433.52,447
03/03/20252,4602,4812,449.52,468.5
03/04/20252,4502,4812,438.52,454
03/05/20252,4402,4592,4282,453.5
03/06/20252,452.52,4762,450.52,450.5
03/07/20252,4312,4412,404.52,404.5
03/10/20252,4062,4182,3932,407.5
03/11/20252,409.52,4172,3862,405
03/12/20252,3852,397.52,3652,395
03/13/20252,3792,4012,3712,386
03/14/20252,3572,3952,348.52,375
03/17/20252,405.52,4142,3882,401.5
03/18/20252,4252,442.52,4172,427.5
03/19/20252,4342,451.52,420.52,425.5
03/21/20252,4322,439.52,4242,430
03/24/20252,4302,432.52,397.52,398.5
03/25/20252,404.52,406.52,387.52,398.5
03/26/20252,428.52,4382,405.52,415
03/27/20252,411.52,4372,4062,437
03/28/20252,438.52,442.52,3872,442.5
03/31/20252,3502,3792,3342,359.5
04/01/20252,404.52,414.52,3412,351.5
04/02/20252,3402,3482,3082,327
04/03/20252,231.52,287.52,2272,275.5
04/04/20252,277.52,415.52,272.52,382.5
04/07/20252,282.52,3652,2502,314
04/08/20252,3642,388.52,3122,373
04/09/20252,3652,4212,3542,378
04/10/20252,4872,5182,4132,518
04/11/20252,407.52,4902,405.52,473
04/14/20252,5322,5342,488.52,494.5
04/15/20252,5412,5552,5112,515
04/16/20252,520.52,5472,5012,543
04/17/20252,5402,551.52,527.52,528.5
04/18/20252,5502,5672,5402,555
04/21/20252,5452,5532,528.52,535
04/22/20252,5462,579.52,5382,570.5
04/23/20252,6002,6032,562.52,580
04/24/20252,5512,5632,488.52,497
04/25/20252,513.52,5312,484.52,520
04/28/20252,5202,534.52,514.52,534.5
04/30/20252,5502,5602,523.52,523.5
05/01/20252,5642,5642,518.52,535
05/02/20252,551.52,5832,541.52,575
05/07/20252,6392,6582,6172,635
05/08/20252,6342,6492,6152,640
05/09/20252,6722,682.52,631.52,663.5
05/12/20252,6792,6792,641.52,659
05/13/20252,626.52,6402,591.52,591.5
05/14/20252,5922,609.52,5602,580
05/15/20252,5712,5832,510.52,562.5
05/16/20252,5902,6092,565.52,595
05/19/20252,5642,566.52,528.52,546
05/20/20252,5682,5742,5332,533.5
05/21/20252,5572,573.52,5232,532.5
05/22/20252,526.52,5362,5002,505
05/23/20252,5102,5342,503.52,522
05/26/20252,5002,5482,4942,537.5
05/27/20252,5342,5442,5112,527
05/28/20252,5292,5342,505.52,505.5
05/29/20252,5002,517.52,495.52,505.5
05/30/20252,4802,504.52,4732,499
06/02/20252,4842,493.52,453.52,455.5
06/03/20252,4512,4582,4172,434.5
06/04/20252,448.52,454.52,4172,429
06/05/20252,4072,411.52,383.52,411.5
06/06/20252,4122,422.52,401.52,410
06/09/20252,416.52,4452,416.52,435.5
06/10/20252,437.52,454.52,4282,431.5
06/11/20252,4502,455.52,421.52,425
06/12/20252,441.52,4522,424.52,440.5
06/13/20252,4502,4532,412.52,426
06/16/20252,425.52,451.52,417.52,438
06/17/20252,430.52,451.52,4162,448
06/18/20252,431.52,444.52,424.52,441
06/19/20252,4452,4452,4262,441.5
06/20/20252,4322,4372,399.52,399.5
06/23/20252,404.52,417.52,402.52,415.5
06/24/20252,4412,4482,423.52,425
06/25/20252,4202,420.52,3942,394
06/26/20252,4042,4132,365.52,394
06/27/20252,4182,440.52,4082,440.5
06/30/20252,4502,4802,443.52,480
07/01/20252,4972,4982,441.52,456
07/02/20252,4672,5172,4592,499.5
07/03/20252,4702,487.52,4502,465.5
07/04/20252,473.52,4962,4672,485
07/07/20252,484.52,5032,476.52,487
07/08/20252,4792,4832,449.52,454.5
07/09/20252,4602,4682,444.52,463
07/10/20252,448.52,452.52,4242,433.5
07/11/20252,4452,447.52,423.52,423.5
07/14/20252,4192,4252,403.52,417
07/15/20252,4132,427.52,4022,422
07/16/20252,420.52,4402,414.52,426
07/17/20252,4282,455.52,423.52,455.5
07/18/20252,478.52,4802,4572,463.5
07/22/20252,463.52,470.52,4272,438.5
07/23/20252,473.52,4952,4412,478.5
07/24/20252,494.52,5232,4852,512
07/25/20252,5202,530.52,497.52,497.5
07/28/20252,5232,5232,4562,460
07/29/20252,4722,474.52,454.52,463.5
07/30/20252,4662,475.52,452.52,463
07/31/20252,479.52,490.52,4662,485.5
08/01/20252,5222,544.52,5002,532.5
08/04/20252,465.52,4662,395.52,426
08/05/20252,4202,506.52,412.52,499
08/06/20252,483.52,501.52,466.52,500
08/07/20252,5092,547.52,5032,528
08/08/20252,5312,594.52,5252,579
08/12/20252,5852,6702,5792,628.5
08/13/20252,6312,6552,620.52,638
08/14/20252,6062,615.52,5662,579.5
08/15/20252,602.52,633.52,593.52,630
08/18/20252,6542,6732,6472,653
08/19/20252,6532,6672,6252,634
08/20/20252,6602,6692,6382,654
08/21/20252,6702,6752,6432,662.5
08/22/20252,6522,6922,6482,676
08/25/20252,663.52,6642,6142,615
08/26/20252,6062,6122,567.52,567.5
08/27/20252,572.52,5802,553.52,567
08/28/20252,5832,597.52,561.52,588.5
08/29/20252,5862,5882,550.52,550.5
09/01/20252,5522,5872,5472,583
09/02/20252,5782,595.52,5672,592.5
09/03/20252,576.52,6012,5342,534
09/04/20252,5302,5482,523.52,535
09/05/20252,5272,547.52,5132,523
09/08/20252,537.52,5472,512.52,513.5
09/09/20252,5112,526.52,4902,490
09/10/20252,477.52,494.52,468.52,470
09/11/20252,4702,5002,4652,486
09/12/20252,5092,5262,4862,495.5
09/16/20252,4952,5082,485.52,492
09/17/20252,487.52,5152,4762,515
09/18/20252,5302,535.52,491.52,496
09/19/20252,4962,520.52,4622,469.5
09/22/20252,4602,475.52,4352,435
09/24/20252,484.52,4872,4402,457.5
09/25/20252,4582,4732,425.52,439
09/26/20252,4602,4632,4342,443
09/29/20252,4142,4162,3782,385.5
09/30/20252,375.52,3762,3522,360.5
10/01/20252,3512,3572,3352,335.5
10/02/20252,3292,336.52,307.52,315
10/03/20252,3152,355.52,3152,346
10/06/20252,4032,4032,361.52,362.5
10/07/20252,3752,4002,368.52,396.5
10/08/20252,413.52,4142,352.52,352.5
10/09/20252,3732,3962,3612,396
10/10/20252,397.52,399.52,354.52,354.5
10/14/20252,3372,369.52,3292,369.5
10/15/20252,369.52,378.52,3532,358
10/16/20252,3652,369.52,3452,348.5
10/17/20252,3402,3682,3392,368
10/20/20252,3952,4252,392.52,417
10/21/20252,429.52,444.52,4142,442
10/22/20252,420.52,449.52,4172,444.5
10/23/20252,4412,4632,4262,443.5
10/24/20252,4502,4532,429.52,434
10/27/20252,443.52,4702,437.52,467.5
10/28/20252,4632,465.52,448.52,452
10/29/20252,446.52,448.52,410.52,434
10/30/20252,422.52,4552,418.52,455
10/31/20252,489.52,4972,454.52,461.5
11/04/20252,446.52,4852,4352,454.5
11/05/20252,4622,468.52,423.52,448.5
11/06/20252,476.52,4862,457.52,469
11/07/20252,5332,589.52,503.52,580.5
11/10/20252,5802,6352,5772,633.5
11/11/20252,6352,659.52,6262,650
11/12/20252,6682,694.52,646.52,664
11/13/20252,6502,667.52,6252,626.5
11/14/20252,6452,6642,618.52,649.5
11/17/20252,6182,6892,6172,660.5
11/18/20252,657.52,6732,6092,664
11/19/20252,629.52,677.52,628.52,658.5
11/20/20252,6602,688.52,6532,675
11/21/20252,6832,726.52,681.52,718.5
11/25/20252,6832,699.52,6482,667
11/26/20252,6592,7232,655.52,704
11/27/20252,7252,7332,6902,698
11/28/20252,7102,7102,6862,689.5
12/01/20252,6852,6852,635.52,650
12/02/20252,6832,693.52,6612,671.5
12/03/20252,6662,6772,649.52,651.5
12/04/20252,6502,6792,643.52,670.5
12/05/20252,6692,6752,6472,675
12/08/20252,679.52,685.52,663.52,680
12/09/20252,6882,6922,6672,685
12/10/20252,7002,7002,6692,699.5
12/11/20252,7102,715.52,6752,694
12/12/20252,684.52,6962,6702,684
12/15/20252,6982,7282,6932,717.5
12/16/20252,7022,732.52,690.52,718
12/17/20252,7312,731.52,6922,692.5
12/18/20252,6822,728.52,6812,712
12/19/20252,7162,7352,709.52,709.5
12/22/20252,7142,7232,6822,694
12/23/20252,6942,7382,6902,735
12/24/20252,7372,739.52,7092,715
12/25/20252,733.52,7352,7182,726
12/26/20252,721.52,753.52,7202,750.5
12/29/20252,749.52,7502,7102,718
12/30/20252,719.52,721.52,6982,708.5