Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.00
+23.00 (0.92%)
Sep 17, 2025, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,487.502,494.002,476.002,492.50-0.02%2,246,900
Sep 16, 20252,495.002,508.002,485.502,492.002,492.00-0.14%7,632,100
Sep 12, 20252,509.002,526.002,486.002,495.502,495.500.38%12,304,300
Sep 11, 20252,470.002,500.002,465.002,486.002,486.000.65%7,225,700
Sep 10, 20252,477.502,494.502,468.502,470.002,470.00-0.80%9,405,600
Sep 9, 20252,511.002,526.502,490.002,490.002,490.00-0.93%8,772,600
Sep 8, 20252,537.502,547.002,512.502,513.502,513.50-0.38%6,884,900
Sep 5, 20252,527.002,547.502,513.002,523.002,523.00-0.47%6,265,500
Sep 4, 20252,530.002,548.002,523.502,535.002,535.000.04%6,137,300
Sep 3, 20252,576.502,601.002,534.002,534.002,534.00-2.26%6,837,600
Sep 2, 20252,578.002,595.502,567.002,592.502,592.500.37%4,868,800
Sep 1, 20252,552.002,587.002,547.002,583.002,583.001.27%4,963,200
Aug 29, 20252,586.002,588.002,550.502,550.502,550.50-1.47%5,471,100
Aug 28, 20252,583.002,597.502,561.502,588.502,588.500.84%6,273,600
Aug 27, 20252,572.502,580.002,553.502,567.002,567.00-0.02%5,221,300
Aug 26, 20252,606.002,612.002,567.502,567.502,567.50-1.82%13,099,300
Aug 25, 20252,663.502,664.002,614.002,615.002,615.00-2.28%5,963,500
Aug 22, 20252,652.002,692.002,648.002,676.002,676.000.51%6,090,100
Aug 21, 20252,670.002,675.002,643.002,662.502,662.500.32%5,656,300
Aug 20, 20252,660.002,669.002,638.002,654.002,654.000.76%6,498,700
Aug 19, 20252,653.002,667.002,625.002,634.002,634.00-0.72%5,838,300
Aug 18, 20252,654.002,673.002,647.002,653.002,653.000.87%5,989,000
Aug 15, 20252,602.502,633.502,593.502,630.002,630.001.96%6,091,600
Aug 14, 20252,606.002,615.502,566.002,579.502,579.50-2.22%7,991,400
Aug 13, 20252,631.002,655.002,620.502,638.002,638.000.36%9,024,400
Aug 12, 20252,585.002,670.002,579.002,628.502,628.501.92%11,765,100
Aug 8, 20252,531.002,594.502,525.002,579.002,579.002.02%11,033,500
Aug 7, 20252,509.002,547.502,503.002,528.002,528.001.12%7,511,400
Aug 6, 20252,483.502,501.502,466.502,500.002,500.000.04%8,302,600
Aug 5, 20252,420.002,506.502,412.502,499.002,499.003.01%12,469,800
Aug 4, 20252,465.502,466.002,395.502,426.002,426.00-4.21%19,844,000
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