KDDI Corporation (9433.T) JPX

2,748.50

+37.5(+1.38%)

Updated at April 03 03:23PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,700	2,745	2,745	2,749	2,695.5	6.05M
April 02, 2026	2,670	2,711	2,711	2,728	2,658.5	12.55M
April 01, 2026	2,652.5	2,633	2,633	2,668.5	2,582.5	20.3M
March 31, 2026	2,746	2,723.5	2,723.5	2,771.5	2,717.5	13.74M
March 30, 2026	2,650	2,709	2,709	2,709	2,628	12.32M
March 27, 2026	2,738.5	2,723	2,723	2,745.5	2,705.5	10.07M
March 26, 2026	2,706	2,710	2,710	2,710	2,687	6.38M
March 25, 2026	2,720	2,705.5	2,705.5	2,736.5	2,700.5	7.75M
March 24, 2026	2,679.5	2,677.5	2,677.5	2,701	2,669.5	7.09M
March 23, 2026	2,660.5	2,664	2,664	2,682.5	2,646	11.69M
March 19, 2026	2,633	2,667	2,667	2,667	2,630	13.33M
March 18, 2026	2,661	2,686	2,686	2,692	2,660	7.75M
March 17, 2026	2,651	2,661	2,661	2,670	2,644	4.9M
March 16, 2026	2,620	2,637	2,637	2,647	2,611	6.4M
March 13, 2026	2,580	2,632	2,632	2,650.5	2,580	9.98M
March 12, 2026	2,642	2,626.5	2,626.5	2,651	2,601	8.95M
March 11, 2026	2,716	2,662	2,662	2,731	2,662	10.84M
March 10, 2026	2,760	2,725.5	2,725.5	2,765.5	2,723	5.42M
March 09, 2026	2,609	2,680	2,680	2,695.5	2,605	11.72M
March 06, 2026	2,629	2,668.5	2,668.5	2,672.5	2,620	6.57M
March 05, 2026	2,697	2,679	2,679	2,722.5	2,673	9.41M
March 04, 2026	2,657	2,654.5	2,654.5	2,670	2,616	5.2M
March 03, 2026	2,642	2,670.5	2,670.5	2,670.5	2,608	8.55M
March 02, 2026	2,687	2,663	2,663	2,688.5	2,644	7.85M
February 27, 2026	2,684.5	2,671	2,671	2,698	2,663.5	9.59M
February 26, 2026	2,672.5	2,675.5	2,675.5	2,703.5	2,661.5	7.36M
February 25, 2026	2,640.5	2,655.5	2,655.5	2,667	2,631	10.21M
February 24, 2026	2,634.5	2,620	2,620	2,637	2,613	7.18M
February 20, 2026	2,600	2,616	0	2,627.5	2,588.5	10.4M
February 19, 2026	2,650	2,641	0	2,664.5	2,633.5	8.07M
February 18, 2026	2,670	2,680	0	2,680	2,641	7.6M
February 17, 2026	2,708	2,670	0	2,711	2,664	5.81M
February 16, 2026	2,713.5	2,693.5	0	2,713.5	2,655.5	7.83M
February 13, 2026	2,711.5	2,694	0	2,757	2,680	25.32M
February 12, 2026	2,622	2,661.5	0	2,665.5	2,604.5	15.82M
February 10, 2026	2,562	2,580	0	2,610	2,541	21.96M
February 09, 2026	2,520	2,541	0	2,642	2,512	44.96M
February 06, 2026	2,784.5	2,799	0	2,806	2,770	7.65M
February 05, 2026	2,818	2,785	0	2,827	2,778.5	8.13M
February 04, 2026	2,714	2,750	0	2,782.5	2,706	8.44M
February 03, 2026	2,688	2,714.5	0	2,731	2,674	8.14M
February 02, 2026	2,656.5	2,663.5	0	2,677	2,624	7.74M
January 30, 2026	2,615	2,606.5	0	2,624.5	2,594.5	7.31M
January 29, 2026	2,580	2,590	0	2,627.5	2,548	8.6M
January 28, 2026	2,601	2,619.5	0	2,621	2,590.5	6.87M
January 27, 2026	2,660	2,618.5	0	2,660	2,607.5	6.74M
January 26, 2026	2,646.5	2,650	0	2,663	2,640.5	6.17M
January 23, 2026	2,693	2,666.5	0	2,695	2,651	5.57M
January 22, 2026	2,683.5	2,650	0	2,685.5	2,649	6.43M
January 21, 2026	2,683.5	2,669.5	0	2,688.5	2,651	7.36M
January 20, 2026	2,694	2,700	0	2,706	2,673	5.44M
January 19, 2026	2,640	2,680	0	2,680	2,630.5	6.07M
January 16, 2026	2,661	2,648	0	2,661.5	2,638	10.4M
January 15, 2026	2,714	2,661	0	2,722	2,661	11.09M
January 14, 2026	2,721	2,736.5	0	2,737	2,708.5	6.82M
January 13, 2026	2,719	2,719.5	0	2,758.5	2,717	10.01M
January 09, 2026	2,704	2,680	0	2,708.5	2,674	7.64M
January 08, 2026	2,680	2,669	0	2,690.5	2,666	6.43M
January 07, 2026	2,694.5	2,685	0	2,706.5	2,676.5	5.54M
January 06, 2026	2,722.5	2,727	0	2,737.5	2,717	5.91M