Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,922.50
+52.00 (1.81%)
Jul 24, 2026, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,846.502,927.002,840.502,922.502,922.501.81%6,594,700
Jul 23, 20262,861.002,870.502,831.502,870.502,870.50-0.17%6,584,200
Jul 22, 20262,868.002,880.002,820.002,875.502,875.50-0.21%8,958,200
Jul 21, 20262,918.002,923.002,869.502,881.502,881.500.47%8,409,900
Jul 17, 20262,870.002,901.502,847.002,868.002,868.000.84%10,157,100
Jul 16, 20262,850.002,875.502,835.002,844.002,844.00-0.30%7,520,800
Jul 15, 20262,855.002,856.502,820.002,852.502,852.500.62%7,038,100
Jul 14, 20262,840.002,877.502,822.002,835.002,835.000.91%6,750,200
Jul 13, 20262,802.002,823.502,782.502,809.502,809.500.68%5,241,000
Jul 10, 20262,811.002,821.002,778.002,790.502,790.50-0.52%8,258,000
Jul 9, 20262,792.002,835.502,777.502,805.002,805.00-0.11%6,851,600
Jul 8, 20262,800.002,845.002,782.002,808.002,808.001.04%11,440,300
Jul 7, 20262,714.502,779.002,691.502,779.002,779.001.52%10,493,600
Jul 6, 20262,704.002,743.502,702.502,737.502,737.501.30%4,575,200
Jul 3, 20262,750.002,772.002,702.502,702.502,702.50-0.77%7,894,700
Jul 2, 20262,675.002,732.002,668.002,723.502,723.502.58%7,386,400
Jul 1, 20262,700.002,707.502,643.002,655.002,655.00-3.28%8,693,000
Jun 30, 20262,704.002,757.002,701.502,745.002,745.001.03%9,860,200
Jun 29, 20262,700.002,747.002,685.002,717.002,717.001.34%18,759,500
Jun 26, 20262,670.502,697.002,626.002,681.002,681.000.47%8,524,400
Jun 25, 20262,653.502,677.002,648.502,668.502,668.50-0.41%7,070,800
Jun 24, 20262,653.002,715.502,623.002,679.502,679.500.58%10,382,800
Jun 23, 20262,612.002,682.002,611.002,664.002,664.001.08%10,227,200
Jun 22, 20262,686.002,690.002,635.502,635.502,635.50-3.16%6,959,900
Jun 19, 20262,720.002,721.502,681.502,721.502,721.500.22%14,914,200
Jun 18, 20262,735.002,735.002,688.502,715.502,715.50-0.46%6,910,700
Jun 17, 20262,723.002,735.002,708.502,728.002,728.000.50%5,922,400
Jun 16, 20262,687.002,718.002,670.002,714.502,714.50-0.13%6,594,600
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