Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,700.50
-17.50 (-0.64%)
Jun 16, 2026, 2:45 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,687.002,715.002,670.002,711.50--0.24%2,627,900
Jun 15, 20262,750.002,763.502,701.502,718.002,718.00-1.84%9,780,100
Jun 12, 20262,798.002,809.002,741.002,769.002,769.000.42%13,368,700
Jun 11, 20262,771.002,792.002,746.502,757.502,757.500.20%7,098,400
Jun 10, 20262,716.002,752.002,682.502,752.002,752.001.14%8,374,500
Jun 9, 20262,700.002,748.002,690.002,721.002,721.00-0.11%9,219,800
Jun 8, 20262,701.002,734.002,680.502,724.002,724.002.73%9,632,700
Jun 5, 20262,692.002,692.002,633.502,651.502,651.500.30%6,162,600
Jun 4, 20262,665.002,695.502,631.002,643.502,643.50-2.33%6,444,100
Jun 3, 20262,667.002,717.002,651.002,706.502,706.501.69%6,968,800
Jun 2, 20262,657.002,703.502,632.502,661.502,661.50-0.84%8,725,800
Jun 1, 20262,745.002,748.002,677.002,684.002,684.00-1.99%8,764,400
May 29, 20262,685.002,750.002,683.002,738.502,738.500.90%19,996,500
May 28, 20262,722.002,734.002,672.502,714.002,714.000.91%11,026,000
May 27, 20262,698.002,698.002,650.002,689.502,689.502.79%12,379,600
May 26, 20262,627.002,656.002,616.502,616.502,616.50-0.68%7,827,700
May 25, 20262,684.002,709.002,627.502,634.502,634.50-2.77%7,409,400
May 22, 20262,717.502,724.002,682.002,709.502,709.50-0.31%8,599,100
May 21, 20262,780.002,812.502,718.002,718.002,718.00-2.23%9,759,000
May 20, 20262,776.002,803.502,727.002,780.002,780.000.58%10,500,500
May 19, 20262,738.502,782.502,702.002,764.002,764.002.81%9,363,400
May 18, 20262,683.002,729.002,652.002,688.502,688.50-1.30%7,427,100
May 15, 20262,640.002,724.002,603.002,724.002,724.002.97%14,730,700
May 14, 20262,590.502,645.502,562.002,645.502,645.504.13%11,355,800
May 13, 20262,579.502,607.002,521.002,540.502,540.500.43%14,754,600
May 12, 20262,510.502,532.502,493.002,529.502,529.500.40%10,226,900
May 11, 20262,537.002,549.002,509.502,519.502,519.50-0.36%8,097,900
May 8, 20262,575.002,586.002,503.502,528.502,528.500.14%11,466,900
May 7, 20262,555.002,556.002,517.002,525.002,525.00-0.90%12,790,500
May 1, 20262,553.502,561.002,522.002,548.002,548.00-1.34%7,724,800
Apr 30, 20262,588.002,589.502,529.002,582.502,582.500.12%10,742,900
Apr 28, 20262,546.002,580.502,535.502,579.502,579.502.44%10,941,200
Apr 27, 20262,550.002,563.502,518.002,518.002,518.00-1.83%8,203,100
Apr 24, 20262,594.002,600.002,560.502,565.002,565.00-1.37%8,600,400
Apr 23, 20262,603.502,608.002,565.002,600.502,600.50-0.48%10,334,800
Apr 22, 20262,639.502,640.002,596.502,613.002,613.00-0.78%5,808,000
Apr 21, 20262,628.002,637.002,613.002,633.502,633.500.27%5,005,500
Apr 20, 20262,610.002,626.502,601.002,626.502,626.501.39%6,559,900
Apr 17, 20262,656.502,657.502,590.502,590.502,590.50-1.39%8,218,900
Apr 16, 20262,634.002,653.002,624.002,627.002,627.00-0.27%6,394,200
Apr 15, 20262,600.002,643.002,581.002,634.002,634.001.04%8,005,900
Apr 14, 20262,610.002,632.002,600.502,607.002,607.00-0.50%8,266,200
Apr 13, 20262,611.002,624.002,595.002,620.002,620.001.47%8,929,100
Apr 10, 20262,695.002,716.002,578.002,582.002,582.00-4.67%18,747,100
Apr 9, 20262,695.002,740.502,693.002,708.502,708.50-0.09%10,670,900
Apr 8, 20262,762.502,764.502,709.002,711.002,711.000.31%12,353,300
Apr 7, 20262,777.002,780.002,702.502,702.502,702.50-2.21%7,804,600
Apr 6, 20262,748.002,780.002,733.002,763.502,763.500.67%6,276,000
Apr 3, 20262,700.002,749.002,695.502,745.002,745.001.25%6,047,600
Apr 2, 20262,670.002,728.002,658.502,711.002,711.002.96%12,553,600