KDDI Corporation (TYO:9433)
2,676.00
+13.50 (0.51%)
Aug 22, 2025, 3:30 PM JST
KDDI Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2,652.00 | 2,692.00 | 2,648.00 | 2,676.00 | 2,676.00 | 0.51% | 6,090,100 |
Aug 21, 2025 | 2,670.00 | 2,675.00 | 2,643.00 | 2,662.50 | 2,662.50 | 0.32% | 5,656,300 |
Aug 20, 2025 | 2,660.00 | 2,669.00 | 2,638.00 | 2,654.00 | 2,654.00 | 0.76% | 6,498,700 |
Aug 19, 2025 | 2,653.00 | 2,667.00 | 2,625.00 | 2,634.00 | 2,634.00 | -0.72% | 5,838,300 |
Aug 18, 2025 | 2,654.00 | 2,673.00 | 2,647.00 | 2,653.00 | 2,653.00 | 0.87% | 5,989,000 |
Aug 15, 2025 | 2,602.50 | 2,633.50 | 2,593.50 | 2,630.00 | 2,630.00 | 1.96% | 6,091,600 |
Aug 14, 2025 | 2,606.00 | 2,615.50 | 2,566.00 | 2,579.50 | 2,579.50 | -2.22% | 7,991,400 |
Aug 13, 2025 | 2,631.00 | 2,655.00 | 2,620.50 | 2,638.00 | 2,638.00 | 0.36% | 9,024,400 |
Aug 12, 2025 | 2,585.00 | 2,670.00 | 2,579.00 | 2,628.50 | 2,628.50 | 1.92% | 11,765,100 |
Aug 8, 2025 | 2,531.00 | 2,594.50 | 2,525.00 | 2,579.00 | 2,579.00 | 2.02% | 11,033,500 |
Aug 7, 2025 | 2,509.00 | 2,547.50 | 2,503.00 | 2,528.00 | 2,528.00 | 1.12% | 7,511,400 |
Aug 6, 2025 | 2,483.50 | 2,501.50 | 2,466.50 | 2,500.00 | 2,500.00 | 0.04% | 8,302,600 |
Aug 5, 2025 | 2,420.00 | 2,506.50 | 2,412.50 | 2,499.00 | 2,499.00 | 3.01% | 12,469,800 |
Aug 4, 2025 | 2,465.50 | 2,466.00 | 2,395.50 | 2,426.00 | 2,426.00 | -4.21% | 19,844,000 |
Aug 1, 2025 | 2,522.00 | 2,544.50 | 2,500.00 | 2,532.50 | 2,532.50 | 1.89% | 6,952,400 |
Jul 31, 2025 | 2,479.50 | 2,490.50 | 2,466.00 | 2,485.50 | 2,485.50 | 0.91% | 6,366,200 |
Jul 30, 2025 | 2,466.00 | 2,475.50 | 2,452.50 | 2,463.00 | 2,463.00 | -0.02% | 4,992,100 |
Jul 29, 2025 | 2,472.00 | 2,474.50 | 2,454.50 | 2,463.50 | 2,463.50 | 0.14% | 5,256,700 |
Jul 28, 2025 | 2,523.00 | 2,523.00 | 2,456.00 | 2,460.00 | 2,460.00 | -1.50% | 6,243,500 |
Jul 25, 2025 | 2,520.00 | 2,530.50 | 2,497.50 | 2,497.50 | 2,497.50 | -0.58% | 6,534,600 |
Jul 24, 2025 | 2,494.50 | 2,523.00 | 2,485.00 | 2,512.00 | 2,512.00 | 1.35% | 8,341,100 |
Jul 23, 2025 | 2,473.50 | 2,495.00 | 2,441.00 | 2,478.50 | 2,478.50 | 1.64% | 9,302,000 |
Jul 22, 2025 | 2,463.50 | 2,470.50 | 2,427.00 | 2,438.50 | 2,438.50 | -1.01% | 9,302,000 |
Jul 18, 2025 | 2,478.50 | 2,480.00 | 2,457.00 | 2,463.50 | 2,463.50 | 0.33% | 6,812,400 |
Jul 17, 2025 | 2,428.00 | 2,455.50 | 2,423.50 | 2,455.50 | 2,455.50 | 1.22% | 6,812,400 |
Jul 16, 2025 | 2,420.50 | 2,440.00 | 2,414.50 | 2,426.00 | 2,426.00 | 0.17% | 5,626,600 |
Jul 15, 2025 | 2,413.00 | 2,427.50 | 2,402.00 | 2,422.00 | 2,422.00 | 0.21% | 5,374,600 |
Jul 14, 2025 | 2,419.00 | 2,425.00 | 2,403.50 | 2,417.00 | 2,417.00 | -0.27% | 4,781,800 |
Jul 11, 2025 | 2,445.00 | 2,447.50 | 2,423.50 | 2,423.50 | 2,423.50 | -0.41% | 7,059,700 |
Jul 10, 2025 | 2,448.50 | 2,452.50 | 2,424.00 | 2,433.50 | 2,433.50 | -1.20% | 9,313,100 |
Jul 9, 2025 | 2,460.00 | 2,468.00 | 2,444.50 | 2,463.00 | 2,463.00 | 0.35% | 5,343,400 |
Jul 8, 2025 | 2,479.00 | 2,483.00 | 2,449.50 | 2,454.50 | 2,454.50 | -1.31% | 9,548,400 |
Jul 7, 2025 | 2,484.50 | 2,503.00 | 2,476.50 | 2,487.00 | 2,487.00 | 0.08% | 3,769,400 |
Jul 4, 2025 | 2,473.50 | 2,496.00 | 2,467.00 | 2,485.00 | 2,485.00 | 0.79% | 5,785,000 |
Jul 3, 2025 | 2,470.00 | 2,487.50 | 2,450.00 | 2,465.50 | 2,465.50 | -1.36% | 11,862,200 |
Jul 2, 2025 | 2,467.00 | 2,517.00 | 2,459.00 | 2,499.50 | 2,499.50 | 1.77% | 12,424,400 |
Jul 1, 2025 | 2,497.00 | 2,498.00 | 2,441.50 | 2,456.00 | 2,456.00 | -0.97% | 6,639,100 |
Jun 30, 2025 | 2,450.00 | 2,480.00 | 2,443.50 | 2,480.00 | 2,480.00 | 1.62% | 10,199,800 |
Jun 27, 2025 | 2,418.00 | 2,440.50 | 2,408.00 | 2,440.50 | 2,440.50 | 1.94% | 21,190,100 |
Jun 26, 2025 | 2,404.00 | 2,413.00 | 2,365.50 | 2,394.00 | 2,394.00 | - | 10,142,800 |
Jun 25, 2025 | 2,420.00 | 2,420.50 | 2,394.00 | 2,394.00 | 2,394.00 | -1.28% | 7,038,900 |
Jun 24, 2025 | 2,441.00 | 2,448.00 | 2,423.50 | 2,425.00 | 2,425.00 | 0.39% | 5,614,100 |
Jun 23, 2025 | 2,404.50 | 2,417.50 | 2,402.50 | 2,415.50 | 2,415.50 | 0.67% | 5,751,200 |
Jun 20, 2025 | 2,432.00 | 2,437.00 | 2,399.50 | 2,399.50 | 2,399.50 | -1.72% | 14,252,000 |
Jun 19, 2025 | 2,445.00 | 2,445.00 | 2,426.00 | 2,441.50 | 2,441.50 | 0.02% | 4,101,100 |
Jun 18, 2025 | 2,431.50 | 2,444.50 | 2,424.50 | 2,441.00 | 2,441.00 | -0.29% | 5,292,000 |
Jun 17, 2025 | 2,430.50 | 2,451.50 | 2,416.00 | 2,448.00 | 2,448.00 | 0.41% | 5,499,900 |
Jun 16, 2025 | 2,425.50 | 2,451.50 | 2,417.50 | 2,438.00 | 2,438.00 | 0.49% | 5,432,100 |
Jun 13, 2025 | 2,450.00 | 2,453.00 | 2,412.50 | 2,426.00 | 2,426.00 | -0.59% | 10,715,000 |
Jun 12, 2025 | 2,441.50 | 2,452.00 | 2,424.50 | 2,440.50 | 2,440.50 | 0.64% | 6,588,200 |