Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,673.00
+14.50 (0.55%)
Nov 20, 2025, 11:15 AM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,660.002,664.502,658.502,658.50--404,100
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
Nov 6, 20252,476.502,486.002,457.502,469.002,469.000.84%11,738,600
Nov 5, 20252,462.002,468.502,423.502,448.502,448.50-0.24%14,443,300
Nov 4, 20252,446.502,485.002,435.002,454.502,454.50-0.28%10,624,700
Oct 31, 20252,489.502,497.002,454.502,461.502,461.500.26%9,947,100
Oct 30, 20252,422.502,455.002,418.502,455.002,455.000.86%10,073,300
Oct 29, 20252,446.502,448.502,410.502,434.002,434.00-0.73%8,286,600
Oct 28, 20252,463.002,465.502,448.502,452.002,452.00-0.63%6,524,900
Oct 27, 20252,443.502,470.002,437.502,467.502,467.501.38%7,659,900
Oct 24, 20252,450.002,453.002,429.502,434.002,434.00-0.39%6,351,300
Oct 23, 20252,441.002,463.002,426.002,443.502,443.50-0.04%8,369,300
Oct 22, 20252,420.502,449.502,417.002,444.502,444.500.10%6,396,400
Oct 21, 20252,429.502,444.502,414.002,442.002,442.001.03%7,905,100
Oct 20, 20252,395.002,425.002,392.502,417.002,417.002.07%11,038,900
Oct 17, 20252,340.002,368.002,339.002,368.002,368.000.83%8,678,400
Oct 16, 20252,365.002,369.502,345.002,348.502,348.50-0.40%8,500,800
Oct 15, 20252,369.502,378.502,353.002,358.002,358.00-0.49%8,972,800
Oct 14, 20252,337.002,369.502,329.002,369.502,369.500.64%13,268,700
Oct 10, 20252,397.502,399.502,354.502,354.502,354.50-1.73%11,782,800
Oct 9, 20252,373.002,396.002,361.002,396.002,396.001.85%11,367,000
Oct 8, 20252,413.502,414.002,352.502,352.502,352.50-1.84%10,531,300
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%7,225,700
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