KDDI Corporation (TYO:9433)
Japan · Delayed Price · Currency is JPY 2,877.50
+47.50 (1.68%)
Aug 14, 2026, 3:30 PM JST
KDDI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,868.50 | 2,877.50 | 2,830.00 | 2,877.50 | 2,877.50 | 1.68% | 9,997,100 |
| Aug 13, 2026 | 2,859.00 | 2,860.50 | 2,799.00 | 2,830.00 | 2,830.00 | -0.11% | 9,087,100 |
| Aug 12, 2026 | 2,874.50 | 2,900.50 | 2,812.50 | 2,833.00 | 2,833.00 | 0.11% | 10,592,600 |
| Aug 10, 2026 | 2,800.00 | 2,867.50 | 2,779.00 | 2,830.00 | 2,830.00 | -5.07% | 14,660,100 |
| Aug 7, 2026 | 2,924.00 | 2,981.00 | 2,905.50 | 2,981.00 | 2,981.00 | 2.76% | 9,910,400 |
| Aug 6, 2026 | 2,851.50 | 2,911.50 | 2,851.00 | 2,901.00 | 2,901.00 | 1.56% | 7,033,800 |
| Aug 5, 2026 | 2,859.50 | 2,882.00 | 2,808.00 | 2,856.50 | 2,856.50 | -0.59% | 10,564,700 |
| Aug 4, 2026 | 2,919.00 | 2,922.00 | 2,858.50 | 2,873.50 | 2,873.50 | -1.02% | 7,335,000 |
| Aug 3, 2026 | 2,915.00 | 2,923.00 | 2,856.50 | 2,903.00 | 2,903.00 | -0.62% | 9,797,200 |
| Jul 31, 2026 | 2,941.00 | 2,990.50 | 2,910.00 | 2,921.00 | 2,921.00 | -4.26% | 13,640,200 |
| Jul 30, 2026 | 3,043.00 | 3,121.00 | 3,012.00 | 3,051.00 | 3,051.00 | -1.83% | 12,620,000 |
| Jul 29, 2026 | 3,024.00 | 3,120.00 | 3,012.00 | 3,108.00 | 3,108.00 | 3.84% | 11,635,300 |
| Jul 28, 2026 | 2,999.50 | 3,023.00 | 2,953.00 | 2,993.00 | 2,993.00 | 1.35% | 9,775,700 |
| Jul 27, 2026 | 2,916.50 | 2,969.00 | 2,910.00 | 2,953.00 | 2,953.00 | 1.04% | 8,389,300 |
| Jul 24, 2026 | 2,846.50 | 2,927.00 | 2,840.50 | 2,922.50 | 2,922.50 | 1.81% | 6,594,700 |
| Jul 23, 2026 | 2,861.00 | 2,870.50 | 2,831.50 | 2,870.50 | 2,870.50 | -0.17% | 6,584,200 |
| Jul 22, 2026 | 2,868.00 | 2,880.00 | 2,820.00 | 2,875.50 | 2,875.50 | -0.21% | 8,958,200 |
| Jul 21, 2026 | 2,918.00 | 2,923.00 | 2,869.50 | 2,881.50 | 2,881.50 | 0.47% | 8,409,900 |
| Jul 17, 2026 | 2,870.00 | 2,901.50 | 2,847.00 | 2,868.00 | 2,868.00 | 0.84% | 10,157,100 |
| Jul 16, 2026 | 2,850.00 | 2,875.50 | 2,835.00 | 2,844.00 | 2,844.00 | -0.30% | 7,520,800 |
| Jul 15, 2026 | 2,855.00 | 2,856.50 | 2,820.00 | 2,852.50 | 2,852.50 | 0.62% | 7,038,100 |
| Jul 14, 2026 | 2,840.00 | 2,877.50 | 2,822.00 | 2,835.00 | 2,835.00 | 0.91% | 6,750,200 |
| Jul 13, 2026 | 2,802.00 | 2,823.50 | 2,782.50 | 2,809.50 | 2,809.50 | 0.68% | 5,241,000 |
| Jul 10, 2026 | 2,811.00 | 2,821.00 | 2,778.00 | 2,790.50 | 2,790.50 | -0.52% | 8,258,000 |
| Jul 9, 2026 | 2,792.00 | 2,835.50 | 2,777.50 | 2,805.00 | 2,805.00 | -0.11% | 6,851,600 |
| Jul 8, 2026 | 2,800.00 | 2,845.00 | 2,782.00 | 2,808.00 | 2,808.00 | 1.04% | 11,440,300 |
| Jul 7, 2026 | 2,714.50 | 2,779.00 | 2,691.50 | 2,779.00 | 2,779.00 | 1.52% | 10,493,600 |
| Jul 6, 2026 | 2,704.00 | 2,743.50 | 2,702.50 | 2,737.50 | 2,737.50 | 1.30% | 4,575,200 |
| Jul 3, 2026 | 2,750.00 | 2,772.00 | 2,702.50 | 2,702.50 | 2,702.50 | -0.77% | 7,894,700 |
| Jul 2, 2026 | 2,675.00 | 2,732.00 | 2,668.00 | 2,723.50 | 2,723.50 | 2.58% | 7,386,400 |
| Jul 1, 2026 | 2,700.00 | 2,707.50 | 2,643.00 | 2,655.00 | 2,655.00 | -3.28% | 8,693,000 |
| Jun 30, 2026 | 2,704.00 | 2,757.00 | 2,701.50 | 2,745.00 | 2,745.00 | 1.03% | 9,860,200 |
| Jun 29, 2026 | 2,700.00 | 2,747.00 | 2,685.00 | 2,717.00 | 2,717.00 | 1.34% | 18,759,500 |
| Jun 26, 2026 | 2,670.50 | 2,697.00 | 2,626.00 | 2,681.00 | 2,681.00 | 0.47% | 8,524,400 |
| Jun 25, 2026 | 2,653.50 | 2,677.00 | 2,648.50 | 2,668.50 | 2,668.50 | -0.41% | 7,070,800 |
| Jun 24, 2026 | 2,653.00 | 2,715.50 | 2,623.00 | 2,679.50 | 2,679.50 | 0.58% | 10,382,800 |
| Jun 23, 2026 | 2,612.00 | 2,682.00 | 2,611.00 | 2,664.00 | 2,664.00 | 1.08% | 10,227,200 |
| Jun 22, 2026 | 2,686.00 | 2,690.00 | 2,635.50 | 2,635.50 | 2,635.50 | -3.16% | 6,959,900 |
| Jun 19, 2026 | 2,720.00 | 2,721.50 | 2,681.50 | 2,721.50 | 2,721.50 | 0.22% | 14,914,200 |
| Jun 18, 2026 | 2,735.00 | 2,735.00 | 2,688.50 | 2,715.50 | 2,715.50 | -0.46% | 6,910,700 |
| Jun 17, 2026 | 2,723.00 | 2,735.00 | 2,708.50 | 2,728.00 | 2,728.00 | 0.50% | 5,922,400 |
| Jun 16, 2026 | 2,687.00 | 2,718.00 | 2,670.00 | 2,714.50 | 2,714.50 | -0.13% | 6,594,600 |
| Jun 15, 2026 | 2,750.00 | 2,763.50 | 2,701.50 | 2,718.00 | 2,718.00 | -1.84% | 9,780,100 |
| Jun 12, 2026 | 2,798.00 | 2,809.00 | 2,741.00 | 2,769.00 | 2,769.00 | 0.42% | 13,368,700 |
| Jun 11, 2026 | 2,771.00 | 2,792.00 | 2,746.50 | 2,757.50 | 2,757.50 | 0.20% | 7,098,400 |
| Jun 10, 2026 | 2,716.00 | 2,752.00 | 2,682.50 | 2,752.00 | 2,752.00 | 1.14% | 8,374,500 |
| Jun 9, 2026 | 2,700.00 | 2,748.00 | 2,690.00 | 2,721.00 | 2,721.00 | -0.11% | 9,219,800 |
| Jun 8, 2026 | 2,701.00 | 2,734.00 | 2,680.50 | 2,724.00 | 2,724.00 | 2.73% | 9,632,700 |
| Jun 5, 2026 | 2,692.00 | 2,692.00 | 2,633.50 | 2,651.50 | 2,651.50 | 0.30% | 6,162,600 |
| Jun 4, 2026 | 2,665.00 | 2,695.50 | 2,631.00 | 2,643.50 | 2,643.50 | -2.33% | 6,444,100 |