Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,616.50
-18.00 (-0.68%)
May 26, 2026, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,684.002,684.002,647.002,653.00--2.09%9,617,600
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
Apr 1, 20262,652.502,668.502,582.502,633.002,633.00-3.32%20,301,200
Mar 31, 20262,746.002,771.502,717.502,723.502,723.500.54%13,739,500
Mar 30, 20262,650.002,709.002,628.002,709.002,709.000.97%12,322,700
Mar 27, 20262,738.502,745.502,705.502,723.002,683.000.48%10,067,300
Mar 26, 20262,706.002,710.002,687.002,710.002,670.190.17%6,379,500
Mar 25, 20262,720.002,736.502,700.502,705.502,665.761.05%7,745,000
Mar 24, 20262,679.502,701.002,669.502,677.502,638.170.51%7,094,500
Mar 23, 20262,660.502,682.502,646.002,664.002,624.87-0.11%11,694,200
Mar 19, 20262,633.002,667.002,630.002,667.002,627.82-0.71%13,326,100
Mar 18, 20262,661.002,692.002,660.002,686.002,646.540.94%7,749,800
Mar 17, 20262,651.002,670.002,644.002,661.002,621.910.91%4,895,700
Mar 16, 20262,620.002,647.002,611.002,637.002,598.260.19%6,395,500
Mar 13, 20262,580.002,650.502,580.002,632.002,593.340.21%9,976,700
Mar 12, 20262,642.002,651.002,601.002,626.502,587.92-1.33%8,945,100
Mar 11, 20262,716.002,731.002,662.002,662.002,622.90-1.75%10,836,100
Mar 10, 20262,760.002,765.502,704.002,709.502,669.701.10%12,669,100