Australia markets open in 8 hours 11 minutes

KDDI Corporation (9433.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,347.00-32.00 (-0.73%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20244,371.004,375.004,328.004,347.004,347.002,686,800
20 May 20244,333.004,411.004,332.004,379.004,379.003,555,700
17 May 20244,290.004,337.004,275.004,332.004,332.004,126,700
16 May 20244,325.004,332.004,291.004,320.004,320.003,656,000
15 May 20244,404.004,415.004,307.004,316.004,316.004,968,200
14 May 20244,431.004,458.004,391.004,407.004,407.004,383,500
13 May 20244,413.004,473.004,398.004,469.004,469.005,573,100
10 May 20244,353.004,389.004,310.004,310.004,310.004,461,600
09 May 20244,270.004,319.004,264.004,283.004,283.002,790,100
08 May 20244,335.004,366.004,272.004,278.004,278.005,112,000
07 May 20244,426.004,430.004,356.004,378.004,378.004,444,900
02 May 20244,404.004,423.004,394.004,422.004,422.002,391,000
01 May 20244,397.004,424.004,385.004,403.004,403.002,758,400
30 Apr 20244,415.004,416.004,364.004,400.004,400.004,148,800
26 Apr 20244,345.004,395.004,333.004,380.004,380.004,455,000
25 Apr 20244,314.004,400.004,311.004,347.004,347.005,523,900
24 Apr 20244,397.004,398.004,327.004,355.004,355.006,557,100
23 Apr 20244,353.004,412.004,352.004,385.004,385.004,431,300
22 Apr 20244,320.004,370.004,309.004,359.004,359.005,444,500
19 Apr 20244,259.004,263.004,191.004,252.004,252.006,067,300
18 Apr 20244,211.004,253.004,203.004,234.004,234.003,330,800
17 Apr 20244,293.004,294.004,220.004,220.004,220.004,056,500
16 Apr 20244,244.004,290.004,224.004,290.004,290.005,254,000
15 Apr 20244,287.004,297.004,261.004,281.004,281.004,785,900
12 Apr 20244,341.004,342.004,304.004,314.004,314.004,636,000
11 Apr 20244,298.004,336.004,283.004,305.004,305.005,670,900
10 Apr 20244,419.004,421.004,364.004,372.004,372.005,026,200
09 Apr 20244,401.004,438.004,401.004,425.004,425.002,966,500
08 Apr 20244,405.004,419.004,392.004,406.004,406.003,214,600
05 Apr 20244,400.004,418.004,372.004,405.004,405.003,812,300
04 Apr 20244,479.004,479.004,422.004,422.004,422.005,123,300
03 Apr 20244,407.004,449.004,378.004,422.004,422.004,407,900
02 Apr 20244,458.004,478.004,438.004,451.004,451.003,869,400
01 Apr 20244,500.004,515.004,447.004,453.004,453.003,985,000
29 Mar 20244,484.004,508.004,481.004,489.004,489.001,601,700
28 Mar 20244,505.004,508.004,462.004,468.004,468.005,949,200
28 Mar 202470 Dividend
27 Mar 20244,553.004,590.004,552.004,571.004,501.005,676,500
26 Mar 20244,533.004,562.004,530.004,547.004,477.374,442,900
25 Mar 20244,577.004,578.004,514.004,514.004,444.875,627,000
22 Mar 20244,540.004,601.004,539.004,585.004,514.796,216,400
21 Mar 20244,631.004,635.004,540.004,540.004,470.478,680,500
19 Mar 20244,559.004,623.004,556.004,621.004,550.233,944,300
18 Mar 20244,545.004,559.004,520.004,554.004,484.263,938,900
15 Mar 20244,419.004,519.004,413.004,510.004,440.935,829,100
14 Mar 20244,430.004,472.004,392.004,452.004,383.825,684,100
13 Mar 20244,513.004,523.004,442.004,450.004,381.858,512,300
12 Mar 20244,555.004,556.004,501.004,513.004,443.895,540,100
11 Mar 20244,635.004,636.004,524.004,565.004,495.095,921,200
08 Mar 20244,642.004,655.004,588.004,647.004,575.848,138,200
07 Mar 20244,578.004,642.004,574.004,638.004,566.976,523,000
06 Mar 20244,500.004,564.004,484.004,541.004,471.465,349,200
05 Mar 20244,502.004,523.004,481.004,506.004,437.005,557,600
04 Mar 20244,560.004,569.004,522.004,530.004,460.634,896,900
01 Mar 20244,554.004,579.004,536.004,553.004,483.284,815,900
29 Feb 20244,552.004,582.004,548.004,554.004,484.265,926,800
28 Feb 20244,515.004,570.004,478.004,554.004,484.265,827,300
27 Feb 20244,552.004,574.004,532.004,532.004,462.606,271,800
26 Feb 20244,570.004,593.004,535.004,545.004,475.407,827,100
22 Feb 20244,643.004,658.004,602.004,605.004,534.487,144,800
21 Feb 20244,692.004,692.004,642.004,644.004,572.884,796,300
20 Feb 20244,650.004,663.004,613.004,622.004,551.224,442,300
19 Feb 20244,585.004,608.004,563.004,601.004,530.543,383,600
16 Feb 20244,519.004,630.004,511.004,584.004,513.806,985,000
15 Feb 20244,528.004,554.004,501.004,510.004,440.935,478,600
14 Feb 20244,564.004,572.004,529.004,532.004,462.605,869,600
13 Feb 20244,528.004,567.004,485.004,547.004,477.377,807,300
09 Feb 20244,442.004,550.004,439.004,467.004,398.5911,222,900
08 Feb 20244,508.004,556.004,478.004,512.004,442.9015,681,200
07 Feb 20244,580.004,609.004,540.004,599.004,528.5713,720,800
06 Feb 20244,834.004,849.004,604.004,691.004,619.167,321,000
05 Feb 20244,922.004,927.004,775.004,817.004,743.236,090,300
02 Feb 20244,935.004,939.004,884.004,923.004,847.612,664,900
01 Feb 20244,858.004,905.004,842.004,897.004,822.012,887,900
31 Jan 20244,835.004,899.004,815.004,897.004,822.013,288,200
30 Jan 20244,915.004,925.004,875.004,880.004,805.272,335,100
29 Jan 20244,858.004,905.004,855.004,899.004,823.982,896,100
26 Jan 20244,924.004,924.004,844.004,859.004,784.593,364,800
25 Jan 20244,922.004,940.004,899.004,903.004,827.922,592,900
24 Jan 20244,964.004,988.004,906.004,920.004,844.663,923,300
23 Jan 20245,000.005,047.004,977.004,991.004,914.575,098,000
22 Jan 20245,035.005,080.005,018.005,070.004,992.362,856,900
19 Jan 20245,030.005,059.004,970.004,993.004,916.544,388,900
18 Jan 20244,975.004,999.004,954.004,973.004,896.842,559,500
17 Jan 20244,916.005,029.004,880.004,951.004,875.184,790,600
16 Jan 20244,960.005,002.004,955.004,968.004,891.922,855,200
15 Jan 20244,960.004,995.004,955.004,989.004,912.60705,000
12 Jan 20244,952.004,960.004,875.004,904.004,828.906,925,700
11 Jan 20244,725.004,869.004,723.004,851.004,776.715,654,700
10 Jan 20244,618.004,682.004,613.004,655.004,583.713,914,700
09 Jan 20244,612.004,664.004,596.004,596.004,525.623,126,000
05 Jan 20244,593.004,633.004,580.004,594.004,523.654,099,400
04 Jan 20244,500.004,577.004,469.004,547.004,477.374,353,700
29 Dec 20234,479.004,518.004,453.004,486.004,417.303,545,200
28 Dec 20234,486.004,519.004,471.004,473.004,404.501,749,100
27 Dec 20234,474.004,483.004,456.004,475.004,406.472,966,200
26 Dec 20234,452.004,452.004,422.004,439.004,371.021,709,100
25 Dec 20234,480.004,482.004,422.004,425.004,357.241,316,100
22 Dec 20234,401.004,438.004,398.004,419.004,351.333,013,400
21 Dec 20234,418.004,433.004,403.004,411.004,343.452,905,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...