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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,523	2,460	2,460	2,523	2,456	6.24M
July 25, 2025	2,520	2,497.5	2,497.5	2,530.5	2,497.5	6.53M
July 24, 2025	2,494.5	2,512	2,512	2,523	2,485	8.34M
July 23, 2025	2,494.5	2,512	2,512	2,523	2,485	9.3M
July 22, 2025	2,473.5	2,478.5	2,478.5	2,495	2,441	9.3M
July 18, 2025	2,478.5	2,463.5	2,463.5	2,480	2,457	6.81M
July 17, 2025	2,428	2,455.5	2,455.5	2,455.5	2,423.5	4.64M
July 16, 2025	2,420.5	2,426	2,426	2,440	2,414.5	5.63M
July 15, 2025	2,413	2,422	2,422	2,427.5	2,402	5.37M
July 14, 2025	2,419	2,417	2,417	2,425	2,403.5	4.78M
July 11, 2025	2,445	2,423.5	2,423.5	2,447.5	2,423.5	7.06M
July 10, 2025	2,448.5	2,433.5	2,433.5	2,452.5	2,424	9.31M
July 09, 2025	2,460	2,463	2,463	2,468	2,444.5	5.34M
July 08, 2025	2,479	2,454.5	2,454.5	2,483	2,449.5	9.55M
July 07, 2025	2,484.5	2,487	2,487	2,503	2,476.5	3.77M
July 04, 2025	2,473.5	2,485	2,485	2,496	2,467	5.79M
July 03, 2025	2,470	2,465.5	2,465.5	2,487.5	2,450	11.86M
July 02, 2025	2,467	2,499.5	2,499.5	2,517	2,459	12.42M
July 01, 2025	2,497	2,456	2,456	2,498	2,441.5	6.64M
June 30, 2025	2,450	2,480	2,480	2,480	2,443.5	10.2M
June 27, 2025	2,418	2,440.5	2,440.5	2,440.5	2,408	21.19M
June 26, 2025	2,404	2,394	2,394	2,413	2,365.5	10.14M
June 25, 2025	2,420	2,394	2,394	2,420.5	2,394	7.04M
June 24, 2025	2,441	2,425	2,425	2,448	2,423.5	5.61M
June 23, 2025	2,404.5	2,415.5	2,415.5	2,417.5	2,402.5	5.75M
June 20, 2025	2,432	2,399.5	2,399.5	2,437	2,399.5	14.25M
June 19, 2025	2,445	2,441.5	2,441.5	2,445	2,426	4.1M
June 18, 2025	2,431.5	2,441	2,441	2,444.5	2,424.5	5.29M
June 17, 2025	2,430.5	2,448	2,448	2,451.5	2,416	5.5M
June 16, 2025	2,425.5	2,438	2,438	2,451.5	2,417.5	5.43M
June 13, 2025	2,450	2,426	2,426	2,453	2,412.5	10.72M
June 12, 2025	2,441.5	2,440.5	2,440.5	2,452	2,424.5	6.59M

KDDI Corporation (9433.T) JPX