Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,650.00
-19.50 (-0.73%)
At close: Jan 22, 2026

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,683.502,685.502,651.002,651.50--0.67%3,564,000
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
Jan 8, 20262,680.002,690.502,666.002,669.002,669.00-0.60%6,425,500
Jan 7, 20262,694.502,706.502,676.502,685.002,685.00-1.54%5,535,100
Jan 6, 20262,722.502,737.502,717.002,727.002,727.00-0.24%5,912,000
Jan 5, 20262,710.002,750.002,710.002,733.502,733.500.92%5,967,800
Dec 30, 20252,719.502,721.502,698.002,708.502,708.50-0.35%4,906,300
Dec 29, 20252,749.502,750.002,710.002,718.002,718.00-1.18%4,255,800
Dec 26, 20252,721.502,753.502,720.002,750.502,750.500.90%3,723,100
Dec 25, 20252,733.502,735.002,718.002,726.002,726.000.41%2,776,400
Dec 24, 20252,737.002,739.502,709.002,715.002,715.00-0.73%4,717,400
Dec 23, 20252,694.002,738.002,690.002,735.002,735.001.52%4,931,300
Dec 22, 20252,714.002,723.002,682.002,694.002,694.00-0.57%4,765,600
Dec 19, 20252,716.002,735.002,709.502,709.502,709.50-0.09%12,318,900
Dec 18, 20252,682.002,728.502,681.002,712.002,712.000.72%5,760,700
Dec 17, 20252,731.002,731.502,692.002,692.502,692.50-0.94%5,553,000
Dec 16, 20252,702.002,732.502,690.502,718.002,718.000.02%6,798,800
Dec 15, 20252,698.002,728.002,693.002,717.502,717.501.25%6,808,100
Dec 12, 20252,684.502,696.002,670.002,684.002,684.00-0.37%10,897,300
Dec 11, 20252,710.002,715.502,675.002,694.002,694.00-0.20%4,953,200
Dec 10, 20252,700.002,700.002,669.002,699.502,699.500.54%6,555,900
Dec 9, 20252,688.002,692.002,667.002,685.002,685.000.19%5,221,700
Dec 8, 20252,679.502,685.502,663.502,680.002,680.000.19%4,937,700
Dec 5, 20252,669.002,675.002,647.002,675.002,675.000.17%4,932,100
Dec 4, 20252,650.002,679.002,643.502,670.502,670.500.72%6,837,500
Dec 3, 20252,666.002,677.002,649.502,651.502,651.50-0.75%5,562,500
Dec 2, 20252,683.002,693.502,661.002,671.502,671.500.81%5,984,900
Dec 1, 20252,685.002,685.002,635.502,650.002,650.00-1.47%6,645,600
Nov 28, 20252,710.002,710.002,686.002,689.502,689.50-0.32%4,740,600
Nov 27, 20252,725.002,733.002,690.002,698.002,698.00-0.22%4,441,200
Nov 26, 20252,659.002,723.002,655.502,704.002,704.001.39%7,300,000
Nov 25, 20252,683.002,699.502,648.002,667.002,667.00-1.89%9,968,000
Nov 21, 20252,683.002,726.502,681.502,718.502,718.501.63%31,707,200
Nov 20, 20252,660.002,688.502,653.002,675.002,675.000.62%7,116,100
Nov 19, 20252,629.502,677.502,628.502,658.502,658.50-0.21%9,678,400
Nov 18, 20252,657.502,673.002,609.002,664.002,664.000.13%8,842,600
Nov 17, 20252,618.002,689.002,617.002,660.502,660.500.42%8,182,800
Nov 14, 20252,645.002,664.002,618.502,649.502,649.500.88%13,061,200
Nov 13, 20252,650.002,667.502,625.002,626.502,626.50-1.41%8,142,400
Nov 12, 20252,668.002,694.502,646.502,664.002,664.000.53%9,641,100
Nov 11, 20252,635.002,659.502,626.002,650.002,650.000.63%10,280,400
Nov 10, 20252,580.002,635.002,577.002,633.502,633.502.05%10,073,300
Nov 7, 20252,533.002,589.502,503.502,580.502,580.504.52%18,646,900