kabutan

KDDI CORPORATION(9433) Historical

9433
TSE Prime
KDDI CORPORATION
2,655.5
JPY
-15.0
(-0.56%)
Mar 4, 2:23 pm JST
16.86
USD
Mar 4, 12:23 am EST
Result
ー
PTS
outside of trading hours
2,656
Mar 4, 2:23 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 2,655 -16 -0.58% 21,714,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 27, 2026 2,634.5 2,703.5 2,613.0 2,671.0 +55.0 +2.10% 34,343,000
Feb 20, 2026 2,713.5 2,713.5 2,588.5 2,616.0 -78.0 -2.90% 39,713,100
Feb 13, 2026 2,520.0 2,757.0 2,512.0 2,694.0 -105.0 -3.75% 108,057,000
Feb 6, 2026 2,656.5 2,827.0 2,624.0 2,799.0 +192.5 +7.39% 40,103,200
Jan 30, 2026 2,646.5 2,663.0 2,548.0 2,606.5 -60.0 -2.25% 35,680,300
Jan 23, 2026 2,640.0 2,706.0 2,630.5 2,666.5 +18.5 +0.70% 30,860,800
Jan 16, 2026 2,719.0 2,758.5 2,638.0 2,648.0 -32.0 -1.19% 38,316,400
Jan 9, 2026 2,710.0 2,750.0 2,666.0 2,680.0 -28.5 -1.05% 31,476,700
Dec 30, 2025 2,749.5 2,750.0 2,698.0 2,708.5 -42.0 -1.53% 9,162,100
Dec 26, 2025 2,714.0 2,753.5 2,682.0 2,750.5 +41.0 +1.51% 20,913,800
Dec 19, 2025 2,698.0 2,735.0 2,681.0 2,709.5 +25.5 +0.95% 37,239,500
Dec 12, 2025 2,679.5 2,715.5 2,663.5 2,684.0 +9.0 +0.34% 32,565,800
Dec 5, 2025 2,685.0 2,693.5 2,635.5 2,675.0 -14.5 -0.54% 29,962,600
Nov 28, 2025 2,683.0 2,733.0 2,648.0 2,689.5 -29.0 -1.07% 26,449,800
Nov 21, 2025 2,618.0 2,726.5 2,609.0 2,718.5 +69.0 +2.60% 65,527,100
Nov 14, 2025 2,580.0 2,694.5 2,577.0 2,649.5 +69.0 +2.67% 51,198,400
Nov 7, 2025 2,446.5 2,589.5 2,423.5 2,580.5 +119.0 +4.83% 55,453,500
Oct 31, 2025 2,443.5 2,497.0 2,410.5 2,461.5 +27.5 +1.13% 42,491,800
Oct 24, 2025 2,395.0 2,463.0 2,392.5 2,434.0 +66.0 +2.79% 40,061,000
Oct 17, 2025 2,337.0 2,378.5 2,329.0 2,368.0 +13.5 +0.57% 39,420,700