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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KDDI Corporation (9433.T) JPX