Skip to main content
logo
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,708.50
-9.50 (-0.35%)
Dec 30, 2025, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,719.502,721.502,698.002,708.502,708.50-0.35%4,906,300
Dec 29, 20252,749.502,750.002,710.002,718.002,718.00-1.18%4,255,800
Dec 26, 20252,721.502,753.502,720.002,750.502,750.500.90%3,723,100
Dec 25, 20252,733.502,735.002,718.002,726.002,726.000.41%2,776,400
Dec 24, 20252,737.002,739.502,709.002,715.002,715.00-0.73%4,717,400
Dec 23, 20252,694.002,738.002,690.002,735.002,735.001.52%4,931,300
Dec 22, 20252,714.002,723.002,682.002,694.002,694.00-0.57%4,765,600
Dec 19, 20252,716.002,735.002,709.502,709.502,709.50-0.09%12,318,900
Dec 18, 20252,682.002,728.502,681.002,712.002,712.000.72%5,760,700
Dec 17, 20252,731.002,731.502,692.002,692.502,692.50-0.94%5,553,000
Dec 16, 20252,702.002,732.502,690.502,718.002,718.000.02%6,798,800
Dec 15, 20252,698.002,728.002,693.002,717.502,717.501.25%6,808,100
Dec 12, 20252,684.502,696.002,670.002,684.002,684.00-0.37%10,897,300
Dec 11, 20252,710.002,715.502,675.002,694.002,694.00-0.20%4,953,200
Dec 10, 20252,700.002,700.002,669.002,699.502,699.500.54%6,555,900
Dec 9, 20252,688.002,692.002,667.002,685.002,685.000.19%5,221,700
Dec 8, 20252,679.502,685.502,663.502,680.002,680.000.19%4,937,700
Dec 5, 20252,669.002,675.002,647.002,675.002,675.000.17%4,932,100
Dec 4, 20252,650.002,679.002,643.502,670.502,670.500.72%6,837,500
Dec 3, 20252,666.002,677.002,649.502,651.502,651.50-0.75%5,562,500
Dec 2, 20252,683.002,693.502,661.002,671.502,671.500.81%5,984,900
Dec 1, 20252,685.002,685.002,635.502,650.002,650.00-1.47%6,645,600
Nov 28, 20252,710.002,710.002,686.002,689.502,689.50-0.32%4,740,600
Nov 27, 20252,725.002,733.002,690.002,698.002,698.00-0.22%4,441,200
Nov 26, 20252,659.002,723.002,655.502,704.002,704.001.39%7,300,000
Nov 25, 20252,683.002,699.502,648.002,667.002,667.00-1.89%9,968,000
Nov 21, 20252,683.002,726.502,681.502,718.502,718.501.63%31,707,200
Nov 20, 20252,660.002,688.502,653.002,675.002,675.000.62%7,116,100
Nov 19, 20252,629.502,677.502,628.502,658.502,658.50-0.21%9,678,400
Nov 18, 20252,657.502,673.002,609.002,664.002,664.000.13%8,842,600
Nov 17, 20252,618.002,689.002,617.002,660.502,660.500.42%8,182,800
Nov 14, 20252,645.002,664.002,618.502,649.502,649.500.88%13,061,200
Nov 13, 20252,650.002,667.502,625.002,626.502,626.50-1.41%8,142,400
Nov 12, 20252,668.002,694.502,646.502,664.002,664.000.53%9,641,100
Nov 11, 20252,635.002,659.502,626.002,650.002,650.000.63%10,280,400
Nov 10, 20252,580.002,635.002,577.002,633.502,633.502.05%10,073,300
Nov 7, 20252,533.002,589.502,503.502,580.502,580.504.52%18,646,900
Nov 6, 20252,476.502,486.002,457.502,469.002,469.000.84%11,738,600
Nov 5, 20252,462.002,468.502,423.502,448.502,448.50-0.24%14,443,300
Nov 4, 20252,446.502,485.002,435.002,454.502,454.50-0.28%10,624,700
Oct 31, 20252,489.502,497.002,454.502,461.502,461.500.26%9,947,100
Oct 30, 20252,422.502,455.002,418.502,455.002,455.000.86%10,073,300
Oct 29, 20252,446.502,448.502,410.502,434.002,434.00-0.73%8,286,600
Oct 28, 20252,463.002,465.502,448.502,452.002,452.00-0.63%6,524,900
Oct 27, 20252,443.502,470.002,437.502,467.502,467.501.38%7,659,900
Oct 24, 20252,450.002,453.002,429.502,434.002,434.00-0.39%6,351,300
Oct 23, 20252,441.002,463.002,426.002,443.502,443.50-0.04%8,369,300
Oct 22, 20252,420.502,449.502,417.002,444.502,444.500.10%6,396,400
Oct 21, 20252,429.502,444.502,414.002,442.002,442.001.03%7,905,100
Oct 20, 20252,395.002,425.002,392.502,417.002,417.002.07%11,038,900