KDDI CORPORATION(9433) Historical

52 Week High Feb 5, 2026

2,827.0 JPY

52 Week Low Oct 2, 2025

2,307.5 JPY

Yearly High Feb 5, 2026

2,827.0 JPY

Yearly Low Feb 9, 2026

2,512.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,550	2,580	2,518	2,579	+14	+0.57%	30,085,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,565.0	-0.98%	2,600.1	36,308,600	791,100	1,994,000	2.52
Apr 17, 2026	2,590.5	+0.33%	2,616.4	39,814,300	787,100	1,863,800	2.37
Apr 10, 2026	2,582.0	-5.94%	2,691.4	55,851,900	719,200	2,159,400	3.00
Apr 3, 2026	2,745.0	+0.81%	2,685.9	64,964,600	692,200	905,900	1.31
Mar 27, 2026	2,723.0	+2.10%	2,695.6	42,980,500	1,575,400	1,057,000	0.67
Mar 19, 2026	2,667.0	+1.33%	2,658.1	32,367,100	422,100	1,334,900	3.16
Mar 13, 2026	2,632.0	-1.37%	2,667.3	54,145,600	318,700	1,435,700	4.50
Mar 6, 2026	2,668.5	-0.09%	2,662.3	41,784,800	361,100	1,386,900	3.84
Feb 27, 2026	2,671.0	+2.10%	2,658.4	34,343,000	475,600	1,624,500	3.42
Feb 20, 2026	2,616.0	-2.90%	2,654.7	39,713,100	529,600	1,909,200	3.60
Feb 13, 2026	2,694.0	-3.75%	2,614.1	108,057,000	710,900	1,859,400	2.62
Feb 6, 2026	2,799.0	+7.39%	2,743.7	40,103,200	256,900	648,800	2.53
Jan 30, 2026	2,606.5	-2.25%	2,611.9	35,680,300	206,600	1,177,500	5.70
Jan 23, 2026	2,666.5	+0.70%	2,671.4	30,860,800	227,400	1,068,300	4.70
Jan 16, 2026	2,648.0	-1.19%	2,693.4	38,316,400	276,400	1,158,400	4.19
Jan 9, 2026	2,680.0	-1.05%	2,700.8	31,476,700	302,400	887,900	2.94
Dec 30, 2025	2,708.5	-1.53%	2,716.2	9,162,100	ー	ー	ー
Dec 26, 2025	2,750.5	+1.51%	2,721.8	20,913,800	368,400	794,400	2.16
Dec 19, 2025	2,709.5	+0.95%	2,711.6	37,239,500	328,600	876,400	2.67
Dec 12, 2025	2,684.0	+0.34%	2,686.4	32,565,800	289,500	880,300	3.04