kabutan

KDDI CORPORATION(9433) Historical

9433
TSE Prime
KDDI CORPORATION
2,675.0
JPY
+4.5
(+0.17%)
Dec 5, 1:23 pm JST
17.25
USD
Dec 4, 11:23 pm EST
Result
PTS
outside of trading hours
2,674.9
Dec 5, 1:23 pm JST
Summary Chart Historical News Financial Result
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 2,675 -15 -0.54% 27,184,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 10, 2025 2,403.0 2,414.0 2,352.5 2,354.5 +8.5 +0.36% 57,461,200
Oct 3, 2025 2,414.0 2,416.0 2,307.5 2,346.0 -97.0 -3.97% 49,515,800
Sep 26, 2025 2,460.0 2,487.0 2,425.5 2,443.0 -26.5 -1.07% 41,320,400
Sep 19, 2025 2,495.0 2,535.5 2,462.0 2,469.5 -26.0 -1.04% 43,104,200
Sep 12, 2025 2,537.5 2,547.0 2,465.0 2,495.5 -27.5 -1.09% 44,593,100
Sep 5, 2025 2,552.0 2,601.0 2,513.0 2,523.0 -27.5 -1.08% 29,072,400
Aug 29, 2025 2,663.5 2,664.0 2,550.5 2,550.5 -125.5 -4.69% 36,028,800
Aug 22, 2025 2,654.0 2,692.0 2,625.0 2,676.0 +46.0 +1.75% 30,072,400
Aug 15, 2025 2,585.0 2,670.0 2,566.0 2,630.0 +51.0 +1.98% 34,872,500
Aug 8, 2025 2,465.5 2,594.5 2,395.5 2,579.0 +46.5 +1.84% 59,161,300
Aug 1, 2025 2,523.0 2,544.5 2,452.5 2,532.5 +35.0 +1.40% 29,810,900
Jul 25, 2025 2,463.5 2,530.5 2,427.0 2,497.5 +34.0 +1.38% 29,739,500
Jul 18, 2025 2,419.0 2,480.0 2,402.0 2,463.5 +40.0 +1.65% 27,238,100