kabutan

KDDI CORPORATION(9433) Historical

9433
TSE Prime
KDDI CORPORATION
2,662.5
JPY
-8.0
(-0.30%)
Mar 4, 1:10 pm JST
16.92
USD
Mar 3, 11:10 pm EST
Result
ー
PTS
outside of trading hours
2,661.9
Mar 4, 1:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,827.0 JPY
52 Week Low Apr 3, 2025
2,227.0 JPY
Yearly High Feb 5, 2026
2,827.0 JPY
Yearly Low Apr 3, 2025
2,227.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 4, 2026 2,687 2,688 2,608 2,662 -9 -0.32% 20,859,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 5, 2025 2,675.0 -0.54% 2,663.0 29,962,600 327,500 904,300 2.76
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