Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
+49.00 (1.72%)
Oct 15, 2026, 11:30 AM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,854.002,917.502,850.502,904.002,904.001.72%3,919,500
Oct 14, 20262,893.002,898.002,855.002,855.002,855.00-1.13%9,706,800
Oct 13, 20262,900.502,924.002,887.502,887.502,887.50-0.19%10,046,100
Oct 9, 20262,913.002,922.502,882.502,893.002,893.00-0.41%9,721,700
Oct 8, 20262,900.502,915.002,877.002,905.002,905.000.97%7,550,200
Oct 7, 20262,870.002,895.002,868.002,877.002,877.00-0.21%7,044,900
Oct 6, 20262,906.502,912.002,873.502,883.002,883.00-0.35%7,151,100
Oct 5, 20262,895.002,906.002,872.502,893.002,893.00-0.12%8,500,500
Oct 2, 20262,904.002,919.502,890.502,896.502,896.50-1.18%7,136,800
Oct 1, 20262,903.502,939.002,887.502,931.002,931.000.10%9,417,900
Sep 30, 20262,924.002,949.002,908.002,928.002,928.000.15%10,884,500
Sep 29, 20262,926.502,962.502,911.502,923.502,923.50-0.54%10,216,600
Sep 28, 20263,035.003,047.002,981.502,981.502,939.50-1.89%11,862,300
Sep 25, 20263,021.003,051.003,011.003,039.002,996.190.26%8,776,100
Sep 24, 20263,061.003,091.003,026.003,031.002,988.30-0.95%12,122,400
Sep 18, 20263,091.003,098.003,033.003,060.003,016.89-1.58%15,618,000
Sep 17, 20263,079.003,111.003,071.003,109.003,065.200.97%5,902,800
Sep 16, 20263,098.003,099.003,057.003,079.003,035.631.15%7,912,800
Sep 15, 20263,081.003,095.003,042.003,044.003,001.12-0.85%7,076,100
Sep 14, 20263,066.003,095.003,046.003,070.003,026.751.29%6,135,200
Sep 11, 20262,980.003,045.002,980.003,031.002,988.300.76%11,523,600
Sep 10, 20262,954.003,008.002,944.003,008.002,965.631.06%9,201,100
Sep 9, 20262,957.002,993.502,954.502,976.502,934.57-0.47%7,741,600
Sep 8, 20262,943.002,994.002,938.002,990.502,948.371.00%5,150,700
Sep 7, 20262,982.002,995.002,946.002,961.002,919.29-0.67%5,134,400
Sep 4, 20262,971.003,005.002,957.502,981.002,939.01-0.02%7,453,100
Sep 3, 20262,987.003,020.002,973.002,981.502,939.50-0.15%7,101,200
Sep 2, 20262,990.503,017.002,981.002,986.002,943.94-0.70%7,080,300
Sep 1, 20262,961.503,010.002,961.003,007.002,964.641.61%6,264,200
Aug 31, 20262,922.002,965.002,913.502,959.502,917.811.28%10,109,300
Aug 28, 20262,870.002,922.002,867.002,922.002,880.841.44%18,876,100
Aug 27, 20262,880.002,907.002,872.002,880.502,839.92-0.59%6,397,200
Aug 26, 20262,927.002,929.002,894.002,897.502,856.68-0.41%5,720,900
Aug 25, 20262,899.002,923.002,888.002,909.502,868.511.13%5,778,800
Aug 24, 20262,910.002,910.002,848.502,877.002,836.47-1.32%7,666,600
Aug 21, 20262,861.002,930.002,860.002,915.502,874.431.90%12,540,600
Aug 20, 20262,875.502,888.502,853.002,861.002,820.700.72%7,547,100
Aug 19, 20262,886.502,889.002,809.002,840.502,800.49-0.47%9,008,300
Aug 18, 20262,822.002,854.002,810.002,854.002,813.800.72%7,077,400
Aug 17, 20262,880.002,882.002,819.502,833.502,793.58-1.53%6,748,700
Aug 14, 20262,868.502,877.502,830.002,877.502,836.971.68%9,997,100
Aug 13, 20262,859.002,860.502,799.002,830.002,790.13-0.11%9,087,100
Aug 12, 20262,874.502,900.502,812.502,833.002,793.090.11%10,592,600
Aug 10, 20262,800.002,867.502,779.002,830.002,790.13-5.07%14,660,100
Aug 7, 20262,924.002,981.002,905.502,981.002,939.012.76%9,910,400
Aug 6, 20262,851.502,911.502,851.002,901.002,860.131.56%7,033,800
Aug 5, 20262,859.502,882.002,808.002,856.502,816.26-0.59%10,564,700
Aug 4, 20262,919.002,922.002,858.502,873.502,833.02-1.02%7,335,000
Aug 3, 20262,915.002,923.002,856.502,903.002,862.11-0.62%9,797,200
Jul 31, 20262,941.002,990.502,910.002,921.002,879.85-4.26%13,640,200