Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,705.50
+28.00 (1.05%)
At close: Mar 25, 2026

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,720.002,720.002,700.502,714.00-1.36%1,046,100
Mar 24, 20262,679.502,701.002,669.502,677.502,677.500.51%7,094,500
Mar 23, 20262,660.502,682.502,646.002,664.002,664.00-0.11%11,694,200
Mar 19, 20262,633.002,667.002,630.002,667.002,667.00-0.71%13,326,100
Mar 18, 20262,661.002,692.002,660.002,686.002,686.000.94%7,749,800
Mar 17, 20262,651.002,670.002,644.002,661.002,661.000.91%4,895,700
Mar 16, 20262,620.002,647.002,611.002,637.002,637.000.19%6,395,500
Mar 13, 20262,580.002,650.502,580.002,632.002,632.000.21%9,976,700
Mar 12, 20262,642.002,651.002,601.002,626.502,626.50-1.33%8,945,100
Mar 11, 20262,716.002,731.002,662.002,662.002,662.00-1.75%10,836,100
Mar 10, 20262,760.002,765.502,704.002,709.502,709.501.10%12,669,100
Mar 9, 20262,609.002,695.502,605.002,680.002,680.000.43%11,718,600
Mar 6, 20262,629.002,672.502,620.002,668.502,668.50-0.39%6,573,600
Mar 5, 20262,697.002,722.502,673.002,679.002,679.001.11%9,409,000
Mar 4, 20262,657.002,670.002,616.002,649.502,649.50-0.79%9,400,300
Mar 3, 20262,642.002,670.502,608.002,670.502,670.500.28%8,552,700
Mar 2, 20262,687.002,688.502,644.002,663.002,663.00-0.30%7,849,200
Feb 27, 20262,684.502,698.002,663.502,671.002,671.00-0.17%9,586,600
Feb 26, 20262,672.502,703.502,661.502,675.502,675.500.75%7,361,500
Feb 25, 20262,640.502,667.002,631.002,655.502,655.501.35%10,213,400
Feb 24, 20262,634.502,637.002,613.002,620.002,620.000.15%7,181,500
Feb 20, 20262,600.002,627.502,588.502,616.002,616.00-0.95%10,398,800
Feb 19, 20262,650.002,664.502,633.502,641.002,641.00-1.46%8,070,500
Feb 18, 20262,670.002,680.002,641.002,680.002,680.000.37%7,600,900
Feb 17, 20262,708.002,711.002,664.002,670.002,670.00-0.87%5,808,300
Feb 16, 20262,713.502,713.502,655.502,693.502,693.50-0.02%7,834,600
Feb 13, 20262,711.502,757.002,680.002,694.002,694.001.22%25,323,000
Feb 12, 20262,622.002,665.502,604.502,661.502,661.503.16%15,817,200
Feb 10, 20262,562.002,610.002,541.002,580.002,580.001.53%21,961,800
Feb 9, 20262,520.002,642.002,512.002,541.002,541.00-9.22%44,955,000
Feb 6, 20262,784.502,806.002,770.002,799.002,799.000.50%7,650,900
Feb 5, 20262,818.002,827.002,778.502,785.002,785.001.27%8,132,300
Feb 4, 20262,714.002,782.502,706.002,750.002,750.001.31%8,439,200
Feb 3, 20262,688.002,731.002,674.002,714.502,714.501.91%8,144,600
Feb 2, 20262,656.502,677.002,624.002,663.502,663.502.19%7,736,200
Jan 30, 20262,615.002,624.502,594.502,606.502,606.500.64%7,305,600
Jan 29, 20262,580.002,627.502,548.002,590.002,590.00-1.13%8,597,700
Jan 28, 20262,601.002,621.002,590.502,619.502,619.500.04%6,870,800
Jan 27, 20262,660.002,660.002,607.502,618.502,618.50-1.19%6,738,800
Jan 26, 20262,646.502,663.002,640.502,650.002,650.00-0.62%6,167,400
Jan 23, 20262,693.002,695.002,651.002,666.502,666.500.62%5,566,600
Jan 22, 20262,683.502,685.502,649.002,650.002,650.00-0.73%6,426,500
Jan 21, 20262,683.502,688.502,651.002,669.502,669.50-1.13%7,361,400
Jan 20, 20262,694.002,706.002,673.002,700.002,700.000.75%5,437,200
Jan 19, 20262,640.002,680.002,630.502,680.002,680.001.21%6,069,100
Jan 16, 20262,661.002,661.502,638.002,648.002,648.00-0.49%10,403,700
Jan 15, 20262,714.002,722.002,661.002,661.002,661.00-2.76%11,090,000
Jan 14, 20262,721.002,737.002,708.502,736.502,736.500.63%6,816,500
Jan 13, 20262,719.002,758.502,717.002,719.502,719.501.47%10,006,200
Jan 9, 20262,704.002,708.502,674.002,680.002,680.000.41%7,636,300