KDDI CORPORATION(9433) Historical

52 Week High Nov 27, 2025

2,733.0 JPY

52 Week Low Apr 3, 2025

2,227.0 JPY

Yearly High Nov 27, 2025

2,733.0 JPY

Yearly Low Apr 3, 2025

2,227.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,685	2,693	2,635	2,669	-20	-0.74%	26,991,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,689.5	-1.07%	2,688.5	26,449,800	293,800	981,100	3.34
Nov 21, 2025	2,718.5	+2.60%	2,687.0	65,527,100	369,200	976,600	2.65
Nov 14, 2025	2,649.5	+2.67%	2,641.2	51,198,400	386,900	1,301,700	3.36
Nov 7, 2025	2,580.5	+4.83%	2,490.7	55,453,500	329,200	1,892,500	5.75
Oct 31, 2025	2,461.5	+1.13%	2,450.6	42,491,800	248,000	3,123,100	12.59
Oct 24, 2025	2,434.0	+2.79%	2,431.9	40,061,000	248,200	3,647,300	14.70
Oct 17, 2025	2,368.0	+0.57%	2,356.7	39,420,700	234,100	4,310,200	18.41
Oct 10, 2025	2,354.5	+0.36%	2,378.8	57,461,200	218,500	4,397,800	20.13
Oct 3, 2025	2,346.0	-3.97%	2,352.8	49,515,800	223,600	4,564,800	20.42
Sep 26, 2025	2,443.0	-1.07%	2,447.3	41,320,400	653,900	2,744,100	4.20
Sep 19, 2025	2,469.5	-1.04%	2,488.1	43,104,200	223,600	2,327,600	10.41
Sep 12, 2025	2,495.5	-1.09%	2,497.2	44,593,100	303,800	1,883,600	6.20
Sep 5, 2025	2,523.0	-1.08%	2,552.1	29,072,400	307,700	1,358,700	4.42
Aug 29, 2025	2,550.5	-4.69%	2,582.8	36,028,800	323,800	1,183,200	3.65
Aug 22, 2025	2,676.0	+1.75%	2,657.8	30,072,400	435,000	847,800	1.95
Aug 15, 2025	2,630.0	+1.98%	2,620.3	34,872,500	386,300	940,000	2.43
Aug 8, 2025	2,579.0	+1.84%	2,482.1	59,161,300	346,600	1,266,000	3.65
Aug 1, 2025	2,532.5	+1.40%	2,484.7	29,810,900	335,500	1,739,000	5.18
Jul 25, 2025	2,497.5	+1.38%	2,485.7	29,739,500	324,900	1,871,100	5.76
Jul 18, 2025	2,463.5	+1.65%	2,436.3	27,238,100	307,600	2,231,800	7.26