KDDI Corporation 9433
TSE · Japan · Communications
¥2,931.00+3.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,931.00 | +0.10% | ¥2,903.50 | ¥2,939.00 | ¥2,887.50 | 9.42M |
| 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 |