KDDI Corporation - 9433.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,616	2,616	2,627.5	2,588.5	10.4M
February 19, 2026	2,650	2,641	2,641	2,664.5	2,633.5	8.07M
February 18, 2026	2,670	2,680	2,680	2,680	2,641	7.6M
February 17, 2026	2,708	2,670	2,670	2,711	2,664	5.81M
February 16, 2026	2,713.5	2,693.5	2,693.5	2,713.5	2,655.5	7.83M
February 13, 2026	2,711.5	2,694	2,694	2,757	2,680	25.32M
February 12, 2026	2,622	2,661.5	2,661.5	2,665.5	2,604.5	15.82M
February 10, 2026	2,562	2,580	2,580	2,610	2,541	21.96M
February 09, 2026	2,520	2,541	2,541	2,642	2,512	44.96M
February 06, 2026	2,784.5	2,799	2,799	2,806	2,770	7.65M
February 05, 2026	2,818	2,785	2,785	2,827	2,778.5	8.13M
February 04, 2026	2,714	2,750	2,750	2,782.5	2,706	8.44M
February 03, 2026	2,688	2,714.5	2,714.5	2,731	2,674	8.14M
February 02, 2026	2,656.5	2,663.5	2,663.5	2,677	2,624	7.74M
January 30, 2026	2,615	2,606.5	2,606.5	2,624.5	2,594.5	7.31M
January 29, 2026	2,580	2,590	2,590	2,627.5	2,548	8.6M
January 28, 2026	2,601	2,619.5	2,619.5	2,621	2,590.5	6.87M
January 27, 2026	2,660	2,618.5	2,618.5	2,660	2,607.5	6.74M
January 26, 2026	2,646.5	2,650	2,650	2,663	2,640.5	6.17M
January 23, 2026	2,693	2,666.5	2,666.5	2,695	2,651	5.57M
January 22, 2026	2,683.5	2,650	2,650	2,685.5	2,649	6.43M
January 21, 2026	2,683.5	2,669.5	2,669.5	2,688.5	2,651	7.36M
January 20, 2026	2,694	2,700	2,700	2,706	2,673	5.44M
January 19, 2026	2,640	2,680	2,680	2,680	2,630.5	6.07M
January 16, 2026	2,661	2,648	2,648	2,661.5	2,638	10.4M
January 15, 2026	2,714	2,661	2,661	2,722	2,661	11.09M
January 14, 2026	2,721	2,736.5	2,736.5	2,737	2,708.5	6.82M
January 13, 2026	2,719	2,719.5	2,719.5	2,758.5	2,717	10.01M
January 09, 2026	2,704	2,680	2,680	2,708.5	2,674	7.64M
January 08, 2026	2,680	2,669	2,669	2,690.5	2,666	6.43M
January 07, 2026	2,694.5	2,685	2,685	2,706.5	2,676.5	5.54M
January 06, 2026	2,722.5	2,727	2,727	2,737.5	2,717	5.91M
January 05, 2026	2,710	2,733.5	2,733.5	2,750	2,710	5.97M
December 30, 2025	2,719.5	2,708.5	2,708.5	2,721.5	2,698	4.91M
December 29, 2025	2,749.5	2,718	2,718	2,750	2,710	4.26M
December 26, 2025	2,721.5	2,750.5	2,750.5	2,753.5	2,720	3.72M
December 25, 2025	2,733.5	2,726	2,726	2,735	2,718	2.78M
December 24, 2025	2,737	2,715	2,715	2,739.5	2,709	4.72M
December 23, 2025	2,694	2,735	2,735	2,738	2,690	4.93M
December 22, 2025	2,714	2,694	2,694	2,723	2,682	4.77M
December 19, 2025	2,716	2,709.5	2,709.5	2,735	2,709.5	12.32M
December 18, 2025	2,682	2,712	2,712	2,728.5	2,681	5.76M
December 17, 2025	2,731	2,692.5	2,692.5	2,731.5	2,692	5.55M
December 16, 2025	2,702	2,718	2,718	2,732.5	2,690.5	6.8M
December 15, 2025	2,698	2,717.5	2,717.5	2,728	2,693	6.81M
December 12, 2025	2,684.5	2,684	2,684	2,696	2,670	10.9M
December 11, 2025	2,710	2,694	2,694	2,715.5	2,675	4.95M
December 10, 2025	2,700	2,699.5	2,699.5	2,700	2,669	6.56M
December 09, 2025	2,688	2,685	2,685	2,692	2,667	5.22M
December 08, 2025	2,679.5	2,680	2,680	2,685.5	2,663.5	4.94M
December 05, 2025	2,669	2,668	2,668	2,675	2,647	2.53M
December 04, 2025	2,650	2,670.5	2,670.5	2,679	2,643.5	6.84M
December 03, 2025	2,666	2,651.5	2,651.5	2,677	2,649.5	5.56M
December 02, 2025	2,683	2,671.5	2,671.5	2,693.5	2,661	5.98M
December 01, 2025	2,685	2,650	2,650	2,685	2,635.5	6.65M
November 28, 2025	2,710	2,689.5	2,689.5	2,710	2,686	4.74M
November 27, 2025	2,725	2,698	2,698	2,733	2,690	4.44M
November 26, 2025	2,659	2,704	2,704	2,723	2,655.5	7.3M
November 25, 2025	2,683	2,667	2,667	2,699.5	2,648	9.97M
November 21, 2025	2,683	2,718.5	2,718.5	2,726.5	2,681.5	31.71M

KDDI Corporation (9433.T) JPX