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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,530	2,535	2,535	2,548	2,523.5	6.14M
September 03, 2025	2,576.5	2,534	2,534	2,601	2,534	6.84M
September 02, 2025	2,578	2,592.5	2,592.5	2,595.5	2,567	4.87M
September 01, 2025	2,552	2,583	2,583	2,587	2,547	4.96M
August 29, 2025	2,586	2,550.5	2,550.5	2,588	2,550.5	5.47M
August 28, 2025	2,583	2,588.5	2,588.5	2,597.5	2,561.5	6.27M
August 27, 2025	2,572.5	2,567	2,567	2,580	2,553.5	5.22M
August 26, 2025	2,606	2,567.5	2,567.5	2,612	2,567.5	13.1M
August 25, 2025	2,663.5	2,615	2,615	2,664	2,614	5.96M
August 22, 2025	2,652	2,676	2,676	2,692	2,648	6.09M
August 21, 2025	2,670	2,662.5	2,662.5	2,675	2,643	5.66M
August 20, 2025	2,660	2,654	2,654	2,669	2,638	6.5M
August 19, 2025	2,653	2,634	2,634	2,667	2,625	5.84M
August 18, 2025	2,654	2,653	2,653	2,673	2,647	5.99M
August 15, 2025	2,602.5	2,630	2,630	2,633.5	2,593.5	6.09M
August 14, 2025	2,606	2,579.5	2,579.5	2,615.5	2,566	7.99M
August 13, 2025	2,631	2,638	2,638	2,655	2,620.5	9.02M
August 12, 2025	2,585	2,628.5	2,628.5	2,670	2,579	11.77M
August 08, 2025	2,531	2,579	2,579	2,594.5	2,525	11.03M
August 07, 2025	2,509	2,528	2,528	2,547.5	2,503	7.51M
August 06, 2025	2,483.5	2,500	2,500	2,501.5	2,466.5	8.3M
August 05, 2025	2,420	2,499	2,499	2,506.5	2,412.5	12.47M
August 04, 2025	2,465.5	2,426	2,426	2,466	2,395.5	19.84M
August 01, 2025	2,522	2,532.5	2,532.5	2,544.5	2,500	6.95M
July 31, 2025	2,479.5	2,485.5	2,485.5	2,490.5	2,466	6.37M
July 30, 2025	2,466	2,463	2,463	2,475.5	2,452.5	4.99M
July 29, 2025	2,472	2,463.5	2,463.5	2,474.5	2,454.5	5.26M

KDDI Corporation (9433.T) JPX