KDDI Corporation (TYO:9433)
Japan · Delayed Price · Currency is JPY 2,817.50
-22.00 (-0.77%)
Nov 4, 2026, 3:30 PM JST
KDDI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,835.00 | 2,865.00 | 2,813.00 | 2,817.50 | 2,817.50 | -0.77% | 12,386,400 |
| Nov 2, 2026 | 2,844.00 | 2,846.50 | 2,816.50 | 2,839.50 | 2,839.50 | 0.11% | 8,217,100 |
| Oct 30, 2026 | 2,799.00 | 2,836.50 | 2,791.00 | 2,836.50 | 2,836.50 | 2.11% | 7,896,300 |
| Oct 29, 2026 | 2,786.00 | 2,808.00 | 2,741.00 | 2,778.00 | 2,778.00 | -0.80% | 23,589,400 |
| Oct 28, 2026 | 2,844.00 | 2,865.50 | 2,800.00 | 2,800.50 | 2,800.50 | -1.75% | 10,080,800 |
| Oct 27, 2026 | 2,866.50 | 2,871.00 | 2,821.50 | 2,850.50 | 2,850.50 | -0.68% | 8,994,200 |
| Oct 26, 2026 | 2,870.00 | 2,893.50 | 2,862.00 | 2,870.00 | 2,870.00 | 0.16% | 9,442,800 |
| Oct 23, 2026 | 2,956.50 | 2,968.00 | 2,849.50 | 2,865.50 | 2,865.50 | -1.41% | 12,221,800 |
| Oct 22, 2026 | 2,912.00 | 2,930.00 | 2,902.50 | 2,906.50 | 2,906.50 | -0.12% | 7,075,500 |
| Oct 21, 2026 | 2,937.50 | 2,944.50 | 2,905.50 | 2,910.00 | 2,910.00 | -1.07% | 7,191,900 |
| Oct 20, 2026 | 2,938.00 | 2,952.00 | 2,911.50 | 2,941.50 | 2,941.50 | -0.08% | 6,435,100 |
| Oct 19, 2026 | 2,952.00 | 2,969.50 | 2,923.00 | 2,944.00 | 2,944.00 | 1.17% | 7,960,900 |
| Oct 16, 2026 | 2,887.00 | 2,929.50 | 2,886.50 | 2,910.00 | 2,910.00 | 0.43% | 10,109,100 |
| Oct 15, 2026 | 2,854.00 | 2,920.50 | 2,850.50 | 2,897.50 | 2,897.50 | 1.49% | 10,895,100 |
| Oct 14, 2026 | 2,893.00 | 2,898.00 | 2,855.00 | 2,855.00 | 2,855.00 | -1.13% | 9,706,800 |
| Oct 13, 2026 | 2,900.50 | 2,924.00 | 2,887.50 | 2,887.50 | 2,887.50 | -0.19% | 10,046,100 |
| Oct 9, 2026 | 2,913.00 | 2,922.50 | 2,882.50 | 2,893.00 | 2,893.00 | -0.41% | 9,721,700 |
| Oct 8, 2026 | 2,900.50 | 2,915.00 | 2,877.00 | 2,905.00 | 2,905.00 | 0.97% | 7,550,200 |
| Oct 7, 2026 | 2,870.00 | 2,895.00 | 2,868.00 | 2,877.00 | 2,877.00 | -0.21% | 7,044,900 |
| Oct 6, 2026 | 2,906.50 | 2,912.00 | 2,873.50 | 2,883.00 | 2,883.00 | -0.35% | 7,151,100 |
| Oct 5, 2026 | 2,895.00 | 2,906.00 | 2,872.50 | 2,893.00 | 2,893.00 | -0.12% | 8,500,500 |
| Oct 2, 2026 | 2,904.00 | 2,919.50 | 2,890.50 | 2,896.50 | 2,896.50 | -1.18% | 7,136,800 |
| Oct 1, 2026 | 2,903.50 | 2,939.00 | 2,887.50 | 2,931.00 | 2,931.00 | 0.10% | 9,417,900 |
| Sep 30, 2026 | 2,924.00 | 2,949.00 | 2,908.00 | 2,928.00 | 2,928.00 | 0.15% | 10,884,500 |
| Sep 29, 2026 | 2,926.50 | 2,962.50 | 2,911.50 | 2,923.50 | 2,923.50 | -0.54% | 10,216,600 |
| Sep 28, 2026 | 3,035.00 | 3,047.00 | 2,981.50 | 2,981.50 | 2,939.50 | -1.89% | 11,862,300 |
| Sep 25, 2026 | 3,021.00 | 3,051.00 | 3,011.00 | 3,039.00 | 2,996.19 | 0.26% | 8,776,100 |
| Sep 24, 2026 | 3,061.00 | 3,091.00 | 3,026.00 | 3,031.00 | 2,988.30 | -0.95% | 12,122,400 |
| Sep 18, 2026 | 3,091.00 | 3,098.00 | 3,033.00 | 3,060.00 | 3,016.89 | -1.58% | 15,618,000 |
| Sep 17, 2026 | 3,079.00 | 3,111.00 | 3,071.00 | 3,109.00 | 3,065.20 | 0.97% | 5,902,800 |
| Sep 16, 2026 | 3,098.00 | 3,099.00 | 3,057.00 | 3,079.00 | 3,035.63 | 1.15% | 7,912,800 |
| Sep 15, 2026 | 3,081.00 | 3,095.00 | 3,042.00 | 3,044.00 | 3,001.12 | -0.85% | 7,076,100 |
| Sep 14, 2026 | 3,066.00 | 3,095.00 | 3,046.00 | 3,070.00 | 3,026.75 | 1.29% | 6,135,200 |
| Sep 11, 2026 | 2,980.00 | 3,045.00 | 2,980.00 | 3,031.00 | 2,988.30 | 0.76% | 11,523,600 |
| Sep 10, 2026 | 2,954.00 | 3,008.00 | 2,944.00 | 3,008.00 | 2,965.63 | 1.06% | 9,201,100 |
| Sep 9, 2026 | 2,957.00 | 2,993.50 | 2,954.50 | 2,976.50 | 2,934.57 | -0.47% | 7,741,600 |
| Sep 8, 2026 | 2,943.00 | 2,994.00 | 2,938.00 | 2,990.50 | 2,948.37 | 1.00% | 5,150,700 |
| Sep 7, 2026 | 2,982.00 | 2,995.00 | 2,946.00 | 2,961.00 | 2,919.29 | -0.67% | 5,134,400 |
| Sep 4, 2026 | 2,971.00 | 3,005.00 | 2,957.50 | 2,981.00 | 2,939.01 | -0.02% | 7,453,100 |
| Sep 3, 2026 | 2,987.00 | 3,020.00 | 2,973.00 | 2,981.50 | 2,939.50 | -0.15% | 7,101,200 |
| Sep 2, 2026 | 2,990.50 | 3,017.00 | 2,981.00 | 2,986.00 | 2,943.94 | -0.70% | 7,080,300 |
| Sep 1, 2026 | 2,961.50 | 3,010.00 | 2,961.00 | 3,007.00 | 2,964.64 | 1.61% | 6,264,200 |
| Aug 31, 2026 | 2,922.00 | 2,965.00 | 2,913.50 | 2,959.50 | 2,917.81 | 1.28% | 10,109,300 |
| Aug 28, 2026 | 2,870.00 | 2,922.00 | 2,867.00 | 2,922.00 | 2,880.84 | 1.44% | 18,876,100 |
| Aug 27, 2026 | 2,880.00 | 2,907.00 | 2,872.00 | 2,880.50 | 2,839.92 | -0.59% | 6,397,200 |
| Aug 26, 2026 | 2,927.00 | 2,929.00 | 2,894.00 | 2,897.50 | 2,856.68 | -0.41% | 5,720,900 |
| Aug 25, 2026 | 2,899.00 | 2,923.00 | 2,888.00 | 2,909.50 | 2,868.51 | 1.13% | 5,778,800 |
| Aug 24, 2026 | 2,910.00 | 2,910.00 | 2,848.50 | 2,877.00 | 2,836.47 | -1.32% | 7,666,600 |
| Aug 21, 2026 | 2,861.00 | 2,930.00 | 2,860.00 | 2,915.50 | 2,874.43 | 1.90% | 12,540,600 |
| Aug 20, 2026 | 2,875.50 | 2,888.50 | 2,853.00 | 2,861.00 | 2,820.70 | 0.72% | 7,547,100 |