Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.50
+47.00 (1.89%)
Aug 1, 2025, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,522.002,544.502,500.002,532.502,532.501.89%6,952,400
Jul 31, 20252,479.502,490.502,466.002,485.502,485.500.91%6,366,200
Jul 30, 20252,466.002,475.502,452.502,463.002,463.00-0.02%4,992,100
Jul 29, 20252,472.002,474.502,454.502,463.502,463.500.14%5,256,700
Jul 28, 20252,523.002,523.002,456.002,460.002,460.00-1.50%6,243,500
Jul 25, 20252,520.002,530.502,497.502,497.502,497.50-0.58%6,534,600
Jul 24, 20252,494.502,523.002,485.002,512.002,512.001.35%8,341,100
Jul 23, 20252,473.502,495.002,441.002,478.502,478.501.64%9,302,000
Jul 22, 20252,463.502,470.502,427.002,438.502,438.50-1.01%9,302,000
Jul 18, 20252,478.502,480.002,457.002,463.502,463.500.33%6,812,400
Jul 17, 20252,428.002,455.502,423.502,455.502,455.501.22%6,812,400
Jul 16, 20252,420.502,440.002,414.502,426.002,426.000.17%5,626,600
Jul 15, 20252,413.002,427.502,402.002,422.002,422.000.21%5,374,600
Jul 14, 20252,419.002,425.002,403.502,417.002,417.00-0.27%4,781,800
Jul 11, 20252,445.002,447.502,423.502,423.502,423.50-0.41%7,059,700
Jul 10, 20252,448.502,452.502,424.002,433.502,433.50-1.20%9,313,100
Jul 9, 20252,460.002,468.002,444.502,463.002,463.000.35%5,343,400
Jul 8, 20252,479.002,483.002,449.502,454.502,454.50-1.31%9,548,400
Jul 7, 20252,484.502,503.002,476.502,487.002,487.000.08%3,769,400
Jul 4, 20252,473.502,496.002,467.002,485.002,485.000.79%5,785,000
Jul 3, 20252,470.002,487.502,450.002,465.502,465.50-1.36%11,862,200
Jul 2, 20252,467.002,517.002,459.002,499.502,499.501.77%12,424,400
Jul 1, 20252,497.002,498.002,441.502,456.002,456.00-0.97%6,639,100
Jun 30, 20252,450.002,480.002,443.502,480.002,480.001.62%10,199,800
Jun 27, 20252,418.002,440.502,408.002,440.502,440.501.94%21,190,100
Jun 26, 20252,404.002,413.002,365.502,394.002,394.00-10,142,800
Jun 25, 20252,420.002,420.502,394.002,394.002,394.00-1.28%7,038,900
Jun 24, 20252,441.002,448.002,423.502,425.002,425.000.39%5,614,100
Jun 23, 20252,404.502,417.502,402.502,415.502,415.500.67%5,751,200
Jun 20, 20252,432.002,437.002,399.502,399.502,399.50-1.72%14,252,000
Jun 19, 20252,445.002,445.002,426.002,441.502,441.500.02%4,101,100
Jun 18, 20252,431.502,444.502,424.502,441.002,441.00-0.29%5,292,000
Jun 17, 20252,430.502,451.502,416.002,448.002,448.000.41%5,499,900
Jun 16, 20252,425.502,451.502,417.502,438.002,438.000.49%5,432,100
Jun 13, 20252,450.002,453.002,412.502,426.002,426.00-0.59%10,715,000
Jun 12, 20252,441.502,452.002,424.502,440.502,440.500.64%6,588,200
Jun 11, 20252,450.002,455.502,421.502,425.002,425.00-0.27%5,864,900
Jun 10, 20252,437.502,454.502,428.002,431.502,431.50-0.16%6,196,500
Jun 9, 20252,416.502,445.002,416.502,435.502,435.501.06%5,155,200
Jun 6, 20252,412.002,422.502,401.502,410.002,410.00-0.06%6,545,400
Jun 5, 20252,407.002,411.502,383.502,411.502,411.50-0.72%8,942,900
Jun 4, 20252,448.502,454.502,417.002,429.002,429.00-0.23%8,354,700
Jun 3, 20252,451.002,458.002,417.002,434.502,434.50-0.86%9,026,300
Jun 2, 20252,484.002,493.502,453.502,455.502,455.50-1.74%6,844,500
May 30, 20252,480.002,504.502,473.002,499.002,499.00-0.26%15,416,800
May 29, 20252,500.002,517.502,495.502,505.502,505.50-6,447,800
May 28, 20252,529.002,534.002,505.502,505.502,505.50-0.85%8,244,900
May 27, 20252,534.002,544.002,511.002,527.002,527.00-0.41%4,707,100
May 26, 20252,500.002,548.002,494.002,537.502,537.500.61%4,722,200
May 23, 20252,510.002,534.002,503.502,522.002,522.000.68%5,470,100