kabutan

KDDI CORPORATION(9433) Historical

9433
TSE Prime
KDDI CORPORATION
2,579.5
JPY
+61.5
(+2.44%)
Apr 28, 3:30 pm JST
16.20
USD
Apr 28, 2:30 am EDT
Result
ー
PTS
outside of trading hours
2,565
Apr 28, 11:51 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,610.0 2,640.0 2,560.5 2,565.0 -25.5 -0.98% 36,308,600
Apr 17, 2026 2,611.0 2,657.5 2,581.0 2,590.5 +8.5 +0.33% 39,814,300
Apr 10, 2026 2,748.0 2,780.0 2,578.0 2,582.0 -163.0 -5.94% 55,851,900
Apr 3, 2026 2,650.0 2,771.5 2,582.5 2,745.0 +22.0 +0.81% 64,964,600
Mar 27, 2026 2,660.5 2,745.5 2,646.0 2,723.0 +56.0 +2.10% 42,980,500
Mar 19, 2026 2,620.0 2,692.0 2,611.0 2,667.0 +35.0 +1.33% 32,367,100
Mar 13, 2026 2,609.0 2,765.5 2,580.0 2,632.0 -36.5 -1.37% 54,145,600
Mar 6, 2026 2,687.0 2,722.5 2,608.0 2,668.5 -2.5 -0.09% 41,784,800
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