KDDI Corporation (TYO:9433)
2,455.00
+21.00 (0.86%)
Oct 30, 2025, 3:30 PM JST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,422.50 | 2,455.00 | 2,418.50 | 2,455.00 | 2,455.00 | 0.86% | 10,073,300 |
| Oct 29, 2025 | 2,446.50 | 2,448.50 | 2,410.50 | 2,434.00 | 2,434.00 | -0.73% | 8,286,600 |
| Oct 28, 2025 | 2,463.00 | 2,465.50 | 2,448.50 | 2,452.00 | 2,452.00 | -0.63% | 6,524,900 |
| Oct 27, 2025 | 2,443.50 | 2,470.00 | 2,437.50 | 2,467.50 | 2,467.50 | 1.38% | 7,659,900 |
| Oct 24, 2025 | 2,450.00 | 2,453.00 | 2,429.50 | 2,434.00 | 2,434.00 | -0.39% | 6,351,300 |
| Oct 23, 2025 | 2,441.00 | 2,463.00 | 2,426.00 | 2,443.50 | 2,443.50 | -0.04% | 8,369,300 |
| Oct 22, 2025 | 2,420.50 | 2,449.50 | 2,417.00 | 2,444.50 | 2,444.50 | 0.10% | 6,396,400 |
| Oct 21, 2025 | 2,429.50 | 2,444.50 | 2,414.00 | 2,442.00 | 2,442.00 | 1.03% | 7,905,100 |
| Oct 20, 2025 | 2,395.00 | 2,425.00 | 2,392.50 | 2,417.00 | 2,417.00 | 2.07% | 11,038,900 |
| Oct 17, 2025 | 2,340.00 | 2,368.00 | 2,339.00 | 2,368.00 | 2,368.00 | 0.83% | 8,678,400 |
| Oct 16, 2025 | 2,365.00 | 2,369.50 | 2,345.00 | 2,348.50 | 2,348.50 | -0.40% | 8,500,800 |
| Oct 15, 2025 | 2,369.50 | 2,378.50 | 2,353.00 | 2,358.00 | 2,358.00 | -0.49% | 8,972,800 |
| Oct 14, 2025 | 2,337.00 | 2,369.50 | 2,329.00 | 2,369.50 | 2,369.50 | 0.64% | 13,268,700 |
| Oct 10, 2025 | 2,397.50 | 2,399.50 | 2,354.50 | 2,354.50 | 2,354.50 | -1.73% | 11,782,800 |
| Oct 9, 2025 | 2,373.00 | 2,396.00 | 2,361.00 | 2,396.00 | 2,396.00 | 1.85% | 11,367,000 |
| Oct 8, 2025 | 2,413.50 | 2,414.00 | 2,352.50 | 2,352.50 | 2,352.50 | -1.84% | 10,531,300 |
| Oct 7, 2025 | 2,375.00 | 2,400.00 | 2,368.50 | 2,396.50 | 2,396.50 | 1.44% | 10,797,400 |
| Oct 6, 2025 | 2,403.00 | 2,403.00 | 2,361.50 | 2,362.50 | 2,362.50 | 0.70% | 12,982,700 |
| Oct 3, 2025 | 2,315.00 | 2,355.50 | 2,315.00 | 2,346.00 | 2,346.00 | 1.34% | 7,852,800 |
| Oct 2, 2025 | 2,329.00 | 2,336.50 | 2,307.50 | 2,315.00 | 2,315.00 | -0.88% | 9,452,500 |
| Oct 1, 2025 | 2,351.00 | 2,357.00 | 2,335.00 | 2,335.50 | 2,335.50 | -1.06% | 9,407,600 |
| Sep 30, 2025 | 2,375.50 | 2,376.00 | 2,352.00 | 2,360.50 | 2,360.50 | -1.05% | 10,934,400 |
| Sep 29, 2025 | 2,414.00 | 2,416.00 | 2,378.00 | 2,385.50 | 2,385.50 | -2.35% | 11,868,500 |
| Sep 26, 2025 | 2,460.00 | 2,463.00 | 2,434.00 | 2,443.00 | 2,403.00 | 0.16% | 10,526,600 |
| Sep 25, 2025 | 2,458.00 | 2,473.00 | 2,425.50 | 2,439.00 | 2,399.07 | -0.75% | 12,666,600 |
| Sep 24, 2025 | 2,484.50 | 2,487.00 | 2,440.00 | 2,457.50 | 2,417.26 | 0.92% | 8,401,300 |
| Sep 22, 2025 | 2,460.00 | 2,475.50 | 2,435.00 | 2,435.00 | 2,395.13 | -1.40% | 9,725,900 |
| Sep 19, 2025 | 2,496.00 | 2,520.50 | 2,462.00 | 2,469.50 | 2,429.07 | -1.06% | 21,542,400 |
| Sep 18, 2025 | 2,530.00 | 2,535.50 | 2,491.50 | 2,496.00 | 2,455.13 | -0.76% | 6,931,000 |
| Sep 17, 2025 | 2,487.50 | 2,515.00 | 2,476.00 | 2,515.00 | 2,473.82 | 0.92% | 6,998,700 |
| Sep 16, 2025 | 2,495.00 | 2,508.00 | 2,485.50 | 2,492.00 | 2,451.20 | -0.14% | 7,632,100 |
| Sep 12, 2025 | 2,509.00 | 2,526.00 | 2,486.00 | 2,495.50 | 2,454.64 | 0.38% | 12,304,300 |
| Sep 11, 2025 | 2,470.00 | 2,500.00 | 2,465.00 | 2,486.00 | 2,445.30 | 0.65% | 12,304,300 |
| Sep 10, 2025 | 2,477.50 | 2,494.50 | 2,468.50 | 2,470.00 | 2,429.56 | -0.80% | 9,405,600 |
| Sep 9, 2025 | 2,511.00 | 2,526.50 | 2,490.00 | 2,490.00 | 2,449.23 | -0.93% | 8,772,600 |
| Sep 8, 2025 | 2,537.50 | 2,547.00 | 2,512.50 | 2,513.50 | 2,472.35 | -0.38% | 6,884,900 |
| Sep 5, 2025 | 2,527.00 | 2,547.50 | 2,513.00 | 2,523.00 | 2,481.69 | -0.47% | 6,265,500 |
| Sep 4, 2025 | 2,530.00 | 2,548.00 | 2,523.50 | 2,535.00 | 2,493.49 | 0.04% | 6,137,300 |
| Sep 3, 2025 | 2,576.50 | 2,601.00 | 2,534.00 | 2,534.00 | 2,492.51 | -2.26% | 6,837,600 |
| Sep 2, 2025 | 2,578.00 | 2,595.50 | 2,567.00 | 2,592.50 | 2,550.05 | 0.37% | 4,868,800 |
| Sep 1, 2025 | 2,552.00 | 2,587.00 | 2,547.00 | 2,583.00 | 2,540.72 | 1.27% | 4,963,200 |
| Aug 29, 2025 | 2,586.00 | 2,588.00 | 2,550.50 | 2,550.50 | 2,508.75 | -1.47% | 5,471,100 |
| Aug 28, 2025 | 2,583.00 | 2,597.50 | 2,561.50 | 2,588.50 | 2,546.13 | 0.84% | 6,273,600 |
| Aug 27, 2025 | 2,572.50 | 2,580.00 | 2,553.50 | 2,567.00 | 2,524.98 | -0.02% | 5,221,300 |
| Aug 26, 2025 | 2,606.00 | 2,612.00 | 2,567.50 | 2,567.50 | 2,525.47 | -1.82% | 13,099,300 |
| Aug 25, 2025 | 2,663.50 | 2,664.00 | 2,614.00 | 2,615.00 | 2,572.19 | -2.28% | 5,963,500 |
| Aug 22, 2025 | 2,652.00 | 2,692.00 | 2,648.00 | 2,676.00 | 2,632.19 | 0.51% | 6,090,100 |
| Aug 21, 2025 | 2,670.00 | 2,675.00 | 2,643.00 | 2,662.50 | 2,618.91 | 0.32% | 5,656,300 |
| Aug 20, 2025 | 2,660.00 | 2,669.00 | 2,638.00 | 2,654.00 | 2,610.55 | 0.76% | 6,498,700 |
| Aug 19, 2025 | 2,653.00 | 2,667.00 | 2,625.00 | 2,634.00 | 2,590.88 | -0.72% | 5,838,300 |