Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,366.50
-30.00 (-1.25%)
Oct 8, 2025, 1:45 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,413.502,414.002,372.002,374.00--0.94%3,664,100
Oct 7, 20252,375.002,400.002,368.502,396.502,396.501.44%10,797,400
Oct 6, 20252,403.002,403.002,361.502,362.502,362.500.70%12,982,700
Oct 3, 20252,315.002,355.502,315.002,346.002,346.001.34%7,852,800
Oct 2, 20252,329.002,336.502,307.502,315.002,315.00-0.88%9,452,500
Oct 1, 20252,351.002,357.002,335.002,335.502,335.50-1.06%9,407,600
Sep 30, 20252,375.502,376.002,352.002,360.502,360.50-1.05%10,934,400
Sep 29, 20252,414.002,416.002,378.002,385.502,385.50-2.35%11,868,500
Sep 26, 20252,460.002,463.002,434.002,443.002,403.000.16%10,526,600
Sep 25, 20252,458.002,473.002,425.502,439.002,399.07-0.75%12,666,600
Sep 24, 20252,484.502,487.002,440.002,457.502,417.260.92%8,401,300
Sep 22, 20252,460.002,475.502,435.002,435.002,395.13-1.40%9,725,900
Sep 19, 20252,496.002,520.502,462.002,469.502,429.07-1.06%21,542,400
Sep 18, 20252,530.002,535.502,491.502,496.002,455.13-0.76%6,931,000
Sep 17, 20252,487.502,515.002,476.002,515.002,473.820.92%6,998,700
Sep 16, 20252,495.002,508.002,485.502,492.002,451.20-0.14%7,632,100
Sep 12, 20252,509.002,526.002,486.002,495.502,454.640.38%12,304,300
Sep 11, 20252,470.002,500.002,465.002,486.002,445.300.65%12,304,300
Sep 10, 20252,477.502,494.502,468.502,470.002,429.56-0.80%9,405,600
Sep 9, 20252,511.002,526.502,490.002,490.002,449.23-0.93%8,772,600
Sep 8, 20252,537.502,547.002,512.502,513.502,472.35-0.38%6,884,900
Sep 5, 20252,527.002,547.502,513.002,523.002,481.69-0.47%6,265,500
Sep 4, 20252,530.002,548.002,523.502,535.002,493.490.04%6,137,300
Sep 3, 20252,576.502,601.002,534.002,534.002,492.51-2.26%6,837,600
Sep 2, 20252,578.002,595.502,567.002,592.502,550.050.37%4,868,800
Sep 1, 20252,552.002,587.002,547.002,583.002,540.721.27%4,963,200
Aug 29, 20252,586.002,588.002,550.502,550.502,508.75-1.47%5,471,100
Aug 28, 20252,583.002,597.502,561.502,588.502,546.130.84%6,273,600
Aug 27, 20252,572.502,580.002,553.502,567.002,524.98-0.02%5,221,300
Aug 26, 20252,606.002,612.002,567.502,567.502,525.47-1.82%13,099,300
Aug 25, 20252,663.502,664.002,614.002,615.002,572.19-2.28%5,963,500
Aug 22, 20252,652.002,692.002,648.002,676.002,632.190.51%6,090,100
Aug 21, 20252,670.002,675.002,643.002,662.502,618.910.32%5,656,300
Aug 20, 20252,660.002,669.002,638.002,654.002,610.550.76%6,498,700
Aug 19, 20252,653.002,667.002,625.002,634.002,590.88-0.72%5,838,300
Aug 18, 20252,654.002,673.002,647.002,653.002,609.570.87%5,989,000
Aug 15, 20252,602.502,633.502,593.502,630.002,586.951.96%6,091,600
Aug 14, 20252,606.002,615.502,566.002,579.502,537.27-2.22%7,991,400
Aug 13, 20252,631.002,655.002,620.502,638.002,594.820.36%9,024,400
Aug 12, 20252,585.002,670.002,579.002,628.502,585.471.92%11,765,100
Aug 8, 20252,531.002,594.502,525.002,579.002,536.782.02%11,033,500
Aug 7, 20252,509.002,547.502,503.002,528.002,486.621.12%7,511,400
Aug 6, 20252,483.502,501.502,466.502,500.002,459.070.04%8,302,600
Aug 5, 20252,420.002,506.502,412.502,499.002,458.093.01%12,469,800
Aug 4, 20252,465.502,466.002,395.502,426.002,386.29-4.21%19,844,000
Aug 1, 20252,522.002,544.502,500.002,532.502,491.041.89%6,952,400
Jul 31, 20252,479.502,490.502,466.002,485.502,444.810.91%6,366,200
Jul 30, 20252,466.002,475.502,452.502,463.002,422.68-0.02%4,992,100
Jul 29, 20252,472.002,474.502,454.502,463.502,423.170.14%5,256,700
Jul 28, 20252,523.002,523.002,456.002,460.002,419.73-1.50%6,243,500