KDDI Corporation 9433
TSE · Japan · Kommunikation
¥2.931,00+3,00 (+0,10 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.928,00 | +0,15 % | ¥2.924,00 | ¥2.949,00 | ¥2.908,00 | 10,88M |
| 2026-09-29 | ¥2.923,50 | -1,95 % | ¥2.926,50 | ¥2.962,50 | ¥2.911,50 | 10,22M |
| 2026-09-28 | ¥2.981,50 | -1,89 % | ¥3.035,00 | ¥3.046,00 | ¥2.981,50 | 11,86M |
| 2026-09-25 | ¥3.039,00 | +0,26 % | ¥3.021,00 | ¥3.051,00 | ¥3.011,00 | 8,78M |
| 2026-09-24 | ¥3.031,00 | -0,95 % | ¥3.061,00 | ¥3.091,00 | ¥3.026,00 | 12,12M |
| 2026-09-18 | ¥3.060,00 | -1,58 % | ¥3.091,00 | ¥3.098,00 | ¥3.033,00 | 15,62M |
| 2026-09-17 | ¥3.109,00 | +0,97 % | ¥3.079,00 | ¥3.111,00 | ¥3.071,00 | 5,90M |
| 2026-09-16 | ¥3.079,00 | +1,15 % | ¥3.098,00 | ¥3.099,00 | ¥3.057,00 | 7,91M |
| 2026-09-15 | ¥3.044,00 | -0,85 % | ¥3.081,00 | ¥3.095,00 | ¥3.042,00 | 7,08M |
| 2026-09-14 | ¥3.070,00 | +1,29 % | ¥3.066,00 | ¥3.095,00 | ¥3.046,00 | 6,14M |
| 2026-09-11 | ¥3.031,00 | +0,76 % | ¥2.980,00 | ¥3.045,00 | ¥2.980,00 | 11,52M |
| 2026-09-10 | ¥3.008,00 | +1,06 % | ¥2.954,00 | ¥3.008,00 | ¥2.944,00 | 9,20M |
| 2026-09-09 | ¥2.976,50 | -0,47 % | ¥2.957,00 | ¥2.993,50 | ¥2.954,50 | 7,74M |
| 2026-09-08 | ¥2.990,50 | +1,00 % | ¥2.943,00 | ¥2.994,00 | ¥2.938,00 | 5,15M |
| 2026-09-07 | ¥2.961,00 | -0,67 % | ¥2.982,00 | ¥2.995,00 | ¥2.946,00 | 5,13M |
| 2026-09-04 | ¥2.981,00 | -0,02 % | ¥2.971,00 | ¥3.005,00 | ¥2.957,50 | 7,45M |
| 2026-09-03 | ¥2.981,50 | -0,15 % | ¥2.987,00 | ¥3.020,00 | ¥2.973,00 | 7,10M |
| 2026-09-02 | ¥2.986,00 | -0,70 % | ¥2.990,50 | ¥3.017,00 | ¥2.981,00 | 7,08M |
| 2026-09-01 | ¥3.007,00 | +1,61 % | ¥2.961,50 | ¥3.010,00 | ¥2.961,00 | 6,26M |
| 2026-08-31 | ¥2.959,50 | +1,28 % | ¥2.922,00 | ¥2.965,00 | ¥2.913,50 | 10,11M |
| 2026-08-28 | ¥2.922,00 | +1,44 % | ¥2.870,00 | ¥2.922,00 | ¥2.867,00 | 18,88M |
| 2026-08-27 | ¥2.880,50 | -0,59 % | ¥2.880,00 | ¥2.907,00 | ¥2.872,00 | 6,40M |
| 2026-08-26 | ¥2.897,50 | -0,41 % | ¥2.927,00 | ¥2.929,00 | ¥2.894,00 | 5,72M |
| 2026-08-25 | ¥2.909,50 | +1,13 % | ¥2.899,00 | ¥2.923,00 | ¥2.888,00 | 5,78M |
| 2026-08-24 | ¥2.877,00 | -1,32 % | ¥2.910,00 | ¥2.910,00 | ¥2.848,50 | 7,67M |
| 2026-08-21 | ¥2.915,50 | +1,90 % | ¥2.861,00 | ¥2.930,00 | ¥2.860,00 | 12,54M |
| 2026-08-20 | ¥2.861,00 | +0,72 % | ¥2.875,50 | ¥2.888,50 | ¥2.853,00 | 7,55M |
| 2026-08-19 | ¥2.840,50 | -0,47 % | ¥2.886,50 | ¥2.889,00 | ¥2.809,00 | 9,01M |
| 2026-08-18 | ¥2.854,00 | +0,72 % | ¥2.822,00 | ¥2.854,00 | ¥2.810,00 | 7,08M |
| 2026-08-17 | ¥2.833,50 | -1,53 % | ¥2.880,00 | ¥2.882,00 | ¥2.819,50 | 6,75M |
| 2026-08-14 | ¥2.877,50 | +1,68 % | ¥2.868,50 | ¥2.877,50 | ¥2.830,00 | 10,00M |
| 2026-08-13 | ¥2.830,00 | -0,11 % | ¥2.859,00 | ¥2.860,50 | ¥2.799,00 | 9,09M |
| 2026-08-12 | ¥2.833,00 | +0,11 % | ¥2.874,50 | ¥2.900,50 | ¥2.812,50 | 10,59M |
| 2026-08-10 | ¥2.830,00 | -5,07 % | ¥2.800,00 | ¥2.867,50 | ¥2.779,00 | 14,66M |
| 2026-08-07 | ¥2.981,00 | +2,76 % | ¥2.924,00 | ¥2.981,00 | ¥2.905,50 | 9,91M |
| 2026-08-06 | ¥2.901,00 | +1,56 % | ¥2.851,50 | ¥2.911,50 | ¥2.851,00 | 7,03M |
| 2026-08-05 | ¥2.856,50 | -0,59 % | ¥2.859,50 | ¥2.882,00 | ¥2.808,00 | 10,56M |
| 2026-08-04 | ¥2.873,50 | -1,02 % | ¥2.919,00 | ¥2.922,00 | ¥2.858,50 | 7,34M |
| 2026-08-03 | ¥2.903,00 | -0,62 % | ¥2.915,00 | ¥2.922,50 | ¥2.856,50 | 9,80M |
| 2026-07-31 | ¥2.921,00 | -4,26 % | ¥2.941,00 | ¥2.990,50 | ¥2.910,00 | 13,64M |
| 2026-07-30 | ¥3.051,00 | -1,83 % | ¥3.043,00 | ¥3.121,00 | ¥3.012,00 | 12,62M |
| 2026-07-29 | ¥3.108,00 | +3,84 % | ¥3.024,00 | ¥3.120,00 | ¥3.012,00 | 11,64M |
| 2026-07-28 | ¥2.993,00 | +1,35 % | ¥2.999,50 | ¥3.023,00 | ¥2.953,00 | 9,78M |
| 2026-07-27 | ¥2.953,00 | +1,04 % | ¥2.916,50 | ¥2.969,00 | ¥2.910,00 | 8,39M |
| 2026-07-24 | ¥2.922,50 | +1,81 % | ¥2.846,50 | ¥2.927,00 | ¥2.840,50 | 6,59M |
| 2026-07-23 | ¥2.870,50 | -0,17 % | ¥2.861,00 | ¥2.870,50 | ¥2.831,50 | 6,58M |
| 2026-07-22 | ¥2.875,50 | -0,21 % | ¥2.868,00 | ¥2.880,00 | ¥2.820,00 | 8,96M |
| 2026-07-21 | ¥2.881,50 | +0,47 % | ¥2.918,00 | ¥2.923,00 | ¥2.869,50 | 8,41M |
| 2026-07-17 | ¥2.868,00 | +0,84 % | ¥2.870,00 | ¥2.901,50 | ¥2.847,00 | 10,16M |
| 2026-07-16 | ¥2.844,00 | -0,30 % | ¥2.850,00 | ¥2.875,50 | ¥2.835,00 | 7,52M |
| 2026-07-15 | ¥2.852,50 | +0,62 % | ¥2.855,00 | ¥2.856,50 | ¥2.820,00 | 7,04M |
| 2026-07-14 | ¥2.835,00 | +0,91 % | ¥2.840,00 | ¥2.877,50 | ¥2.822,00 | 6,75M |
| 2026-07-13 | ¥2.809,50 | +0,68 % | ¥2.802,00 | ¥2.823,50 | ¥2.782,50 | 5,24M |
| 2026-07-10 | ¥2.790,50 | -0,52 % | ¥2.811,00 | ¥2.821,00 | ¥2.778,00 | 8,26M |
| 2026-07-09 | ¥2.805,00 | -0,11 % | ¥2.792,00 | ¥2.835,50 | ¥2.777,50 | 6,85M |
| 2026-07-08 | ¥2.808,00 | +1,04 % | ¥2.800,00 | ¥2.845,00 | ¥2.782,00 | 11,44M |
| 2026-07-07 | ¥2.779,00 | +1,52 % | ¥2.714,50 | ¥2.779,00 | ¥2.691,50 | 10,49M |
| 2026-07-06 | ¥2.737,50 | +1,30 % | ¥2.704,00 | ¥2.743,50 | ¥2.702,50 | 4,58M |
| 2026-07-03 | ¥2.702,50 | -0,77 % | ¥2.750,00 | ¥2.772,00 | ¥2.702,50 | 7,89M |
| 2026-07-02 | ¥2.723,50 | +2,58 % | ¥2.675,00 | ¥2.732,00 | ¥2.668,00 | 7,39M |
| 2026-07-01 | ¥2.655,00 | -3,28 % | ¥2.700,00 | ¥2.707,50 | ¥2.643,00 | 8,69M |
| 2026-06-30 | ¥2.745,00 | +1,03 % | ¥2.704,00 | ¥2.757,00 | ¥2.701,50 | 9,86M |
| 2026-06-29 | ¥2.717,00 | +1,34 % | ¥2.700,00 | ¥2.747,00 | ¥2.685,00 | 18,76M |
| 2026-06-26 | ¥2.681,00 | +0,47 % | ¥2.670,50 | ¥2.697,00 | ¥2.626,00 | 8,52M |
| 2026-06-25 | ¥2.668,50 | -0,41 % | ¥2.653,50 | ¥2.677,00 | ¥2.648,50 | 7,07M |
| 2026-06-24 | ¥2.679,50 | +0,58 % | ¥2.653,00 | ¥2.715,50 | ¥2.623,00 | 10,38M |
| 2026-06-23 | ¥2.664,00 | +1,08 % | ¥2.612,00 | ¥2.682,00 | ¥2.611,00 | 10,23M |
| 2026-06-22 | ¥2.635,50 | -3,16 % | ¥2.686,00 | ¥2.690,00 | ¥2.635,50 | 6,96M |
| 2026-06-19 | ¥2.721,50 | +0,22 % | ¥2.720,00 | ¥2.721,50 | ¥2.681,50 | 14,91M |
| 2026-06-18 | ¥2.715,50 | -0,46 % | ¥2.735,00 | ¥2.735,00 | ¥2.688,50 | 6,91M |
| 2026-06-17 | ¥2.728,00 | +0,50 % | ¥2.723,00 | ¥2.735,00 | ¥2.708,50 | 5,92M |
| 2026-06-16 | ¥2.714,50 | -0,13 % | ¥2.687,00 | ¥2.718,00 | ¥2.670,00 | 6,59M |
| 2026-06-15 | ¥2.718,00 | -1,84 % | ¥2.750,00 | ¥2.763,50 | ¥2.701,50 | 9,78M |
| 2026-06-12 | ¥2.769,00 | +0,42 % | ¥2.798,00 | ¥2.809,00 | ¥2.741,00 | 13,37M |
| 2026-06-11 | ¥2.757,50 | +0,20 % | ¥2.771,00 | ¥2.792,00 | ¥2.746,50 | 7,10M |
| 2026-06-10 | ¥2.752,00 | +1,14 % | ¥2.716,00 | ¥2.752,00 | ¥2.682,50 | 8,37M |
| 2026-06-09 | ¥2.721,00 | -0,11 % | ¥2.700,00 | ¥2.748,00 | ¥2.690,00 | 9,22M |
| 2026-06-08 | ¥2.724,00 | +2,73 % | ¥2.701,00 | ¥2.734,00 | ¥2.680,50 | 9,63M |
| 2026-06-05 | ¥2.651,50 | +0,30 % | ¥2.692,00 | ¥2.692,00 | ¥2.633,50 | 6,16M |
| 2026-06-04 | ¥2.643,50 | -2,33 % | ¥2.665,00 | ¥2.695,50 | ¥2.631,00 | 6,44M |
| 2026-06-03 | ¥2.706,50 | +1,69 % | ¥2.667,00 | ¥2.717,00 | ¥2.651,00 | 6,97M |
| 2026-06-02 | ¥2.661,50 | -0,84 % | ¥2.657,00 | ¥2.703,50 | ¥2.633,00 | 8,73M |
| 2026-06-01 | ¥2.684,00 | -1,99 % | ¥2.745,00 | ¥2.748,00 | ¥2.677,00 | 8,76M |
| 2026-05-29 | ¥2.738,50 | +0,90 % | ¥2.685,00 | ¥2.750,00 | ¥2.683,00 | 20,00M |
| 2026-05-28 | ¥2.714,00 | +0,91 % | ¥2.722,00 | ¥2.734,00 | ¥2.672,50 | 11,03M |
| 2026-05-27 | ¥2.689,50 | +2,79 % | ¥2.698,00 | ¥2.698,00 | ¥2.650,00 | 12,38M |
| 2026-05-26 | ¥2.616,50 | -0,68 % | ¥2.627,00 | ¥2.655,00 | ¥2.616,50 | 7,83M |
| 2026-05-25 | ¥2.634,50 | -2,77 % | ¥2.684,00 | ¥2.709,00 | ¥2.627,50 | 7,41M |
| 2026-05-22 | ¥2.709,50 | -0,31 % | ¥2.717,50 | ¥2.724,00 | ¥2.682,00 | 8,60M |
| 2026-05-21 | ¥2.718,00 | -2,23 % | ¥2.780,00 | ¥2.812,50 | ¥2.718,00 | 9,76M |