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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,660	2,669.5	2,669.5	2,688.5	2,653	4.36M
November 19, 2025	2,629.5	2,658.5	2,658.5	2,677.5	2,628.5	9.68M
November 18, 2025	2,657.5	2,664	2,664	2,673	2,609	8.84M
November 17, 2025	2,618	2,660.5	2,660.5	2,689	2,617	8.18M
November 14, 2025	2,645	2,649.5	2,649.5	2,664	2,618.5	13.06M
November 13, 2025	2,650	2,626.5	2,626.5	2,667.5	2,625	8.14M
November 12, 2025	2,668	2,664	2,664	2,694.5	2,646.5	9.64M
November 11, 2025	2,635	2,650	2,650	2,659.5	2,626	10.28M
November 10, 2025	2,580	2,633.5	2,633.5	2,635	2,577	10.07M
November 07, 2025	2,533	2,580.5	2,580.5	2,589.5	2,503.5	18.65M
November 06, 2025	2,476.5	2,469	2,469	2,486	2,457.5	11.74M
November 05, 2025	2,476.5	2,469	2,469	2,486	2,457.5	14.44M
November 04, 2025	2,462	2,448.5	2,448.5	2,468.5	2,423.5	14.44M
October 31, 2025	2,489.5	2,461.5	2,461.5	2,497	2,454.5	9.95M
October 30, 2025	2,489.5	2,461.5	2,461.5	2,497	2,454.5	10.07M
October 29, 2025	2,446.5	2,434	2,434	2,448.5	2,410.5	8.29M
October 28, 2025	2,463	2,452	2,452	2,465.5	2,448.5	6.52M
October 27, 2025	2,443.5	2,467.5	2,467.5	2,470	2,437.5	7.66M
October 24, 2025	2,450	2,434	2,434	2,453	2,429.5	6.35M
October 23, 2025	2,441	2,443.5	2,443.5	2,463	2,426	8.37M
October 22, 2025	2,420.5	2,444.5	2,444.5	2,449.5	2,417	6.4M
October 21, 2025	2,429.5	2,442	2,442	2,444.5	2,414	7.91M
October 20, 2025	2,395	2,417	2,417	2,425	2,392.5	11.04M
October 17, 2025	2,340	2,368	2,368	2,368	2,339	8.68M
October 16, 2025	2,365	2,348.5	2,348.5	2,369.5	2,345	8.5M
October 15, 2025	2,369.5	2,358	2,358	2,378.5	2,353	8.97M
October 14, 2025	2,337	2,369.5	2,369.5	2,369.5	2,329	13.27M
October 10, 2025	2,397.5	2,354.5	2,354.5	2,399.5	2,354.5	11.78M
October 09, 2025	2,373	2,396	2,396	2,396	2,361	11.37M
October 08, 2025	2,413.5	2,352.5	2,352.5	2,414	2,352.5	10.53M
October 07, 2025	2,375	2,396.5	2,396.5	2,400	2,368.5	10.8M
October 06, 2025	2,403	2,362.5	2,362.5	2,403	2,361.5	12.98M
October 03, 2025	2,315	2,346	2,346	2,355.5	2,315	7.85M
October 02, 2025	2,329	2,315	2,315	2,336.5	2,307.5	9.45M
October 01, 2025	2,351	2,335.5	2,335.5	2,357	2,335	9.41M
September 30, 2025	2,375.5	2,360.5	2,360.5	2,376	2,352	10.93M
September 29, 2025	2,414	2,385.5	2,385.5	2,416	2,378	11.87M
September 26, 2025	2,460	2,443	2,403	2,463	2,434	10.53M
September 25, 2025	2,458	2,439	2,399.07	2,473	2,425.5	12.67M
September 24, 2025	2,484.5	2,457.5	2,417.26	2,487	2,440	8.4M
September 22, 2025	2,460	2,435	2,395.13	2,475.5	2,435	9.73M
September 19, 2025	2,496	2,469.5	2,429.07	2,520.5	2,462	21.54M
September 18, 2025	2,530	2,496	2,496	2,535.5	2,491.5	6.93M
September 17, 2025	2,487.5	2,515	2,515	2,515	2,476	7M
September 16, 2025	2,495	2,492	2,492	2,508	2,485.5	7.63M
September 12, 2025	2,509	2,495.5	2,495.5	2,526	2,486	12.3M
September 11, 2025	2,470	2,486	2,486	2,500	2,465	7.23M
September 10, 2025	2,477.5	2,470	2,470	2,494.5	2,468.5	9.41M
September 09, 2025	2,511	2,490	2,490	2,526.5	2,490	8.77M
September 08, 2025	2,537.5	2,513.5	2,513.5	2,547	2,512.5	6.88M
September 05, 2025	2,527	2,523	2,523	2,547.5	2,513	6.27M

KDDI Corporation (9433.T) JPX