Canada markets closed

KDDI Corporation (9433.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,422.00+19.00 (+0.43%)
At close: 03:15PM JST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20244,404.004,423.004,394.004,422.004,422.002,391,000
May 01, 20244,397.004,424.004,385.004,403.004,403.002,758,400
Apr 30, 20244,415.004,416.004,364.004,400.004,400.004,148,800
Apr 26, 20244,345.004,395.004,333.004,380.004,380.004,455,000
Apr 25, 20244,314.004,400.004,311.004,347.004,347.005,523,900
Apr 24, 20244,397.004,398.004,327.004,355.004,355.006,557,100
Apr 23, 20244,353.004,412.004,352.004,385.004,385.004,431,300
Apr 22, 20244,320.004,370.004,309.004,359.004,359.005,444,500
Apr 19, 20244,259.004,263.004,191.004,252.004,252.006,067,300
Apr 18, 20244,211.004,253.004,203.004,234.004,234.003,330,800
Apr 17, 20244,293.004,294.004,220.004,220.004,220.004,056,500
Apr 16, 20244,244.004,290.004,224.004,290.004,290.005,254,000
Apr 15, 20244,287.004,297.004,261.004,281.004,281.004,785,900
Apr 12, 20244,341.004,342.004,304.004,314.004,314.004,636,000
Apr 11, 20244,298.004,336.004,283.004,305.004,305.005,670,900
Apr 10, 20244,419.004,421.004,364.004,372.004,372.005,026,200
Apr 09, 20244,401.004,438.004,401.004,425.004,425.002,966,500
Apr 08, 20244,405.004,419.004,392.004,406.004,406.003,214,600
Apr 05, 20244,400.004,418.004,372.004,405.004,405.003,812,300
Apr 04, 20244,479.004,479.004,422.004,422.004,422.005,123,300
Apr 03, 20244,407.004,449.004,378.004,422.004,422.004,407,900
Apr 02, 20244,458.004,478.004,438.004,451.004,451.003,869,400
Apr 01, 20244,500.004,515.004,447.004,453.004,453.003,985,000
Mar 29, 20244,484.004,508.004,481.004,489.004,489.001,601,700
Mar 28, 20244,505.004,508.004,462.004,468.004,468.005,949,200
Mar 28, 202470 Dividend
Mar 27, 20244,553.004,590.004,552.004,571.004,501.005,676,500
Mar 26, 20244,533.004,562.004,530.004,547.004,477.374,442,900
Mar 25, 20244,577.004,578.004,514.004,514.004,444.875,627,000
Mar 22, 20244,540.004,601.004,539.004,585.004,514.796,216,400
Mar 21, 20244,631.004,635.004,540.004,540.004,470.478,680,500
Mar 19, 20244,559.004,623.004,556.004,621.004,550.233,944,300
Mar 18, 20244,545.004,559.004,520.004,554.004,484.263,938,900
Mar 15, 20244,419.004,519.004,413.004,510.004,440.935,829,100
Mar 14, 20244,430.004,472.004,392.004,452.004,383.825,684,100
Mar 13, 20244,513.004,523.004,442.004,450.004,381.858,512,300
Mar 12, 20244,555.004,556.004,501.004,513.004,443.895,540,100
Mar 11, 20244,635.004,636.004,524.004,565.004,495.095,921,200
Mar 08, 20244,642.004,655.004,588.004,647.004,575.848,138,200
Mar 07, 20244,578.004,642.004,574.004,638.004,566.976,523,000
Mar 06, 20244,500.004,564.004,484.004,541.004,471.465,349,200
Mar 05, 20244,502.004,523.004,481.004,506.004,437.005,557,600
Mar 04, 20244,560.004,569.004,522.004,530.004,460.634,896,900
Mar 01, 20244,554.004,579.004,536.004,553.004,483.284,815,900
Feb 29, 20244,552.004,582.004,548.004,554.004,484.265,926,800
Feb 28, 20244,515.004,570.004,478.004,554.004,484.265,827,300
Feb 27, 20244,552.004,574.004,532.004,532.004,462.606,271,800
Feb 26, 20244,570.004,593.004,535.004,545.004,475.407,827,100
Feb 22, 20244,643.004,658.004,602.004,605.004,534.487,144,800
Feb 21, 20244,692.004,692.004,642.004,644.004,572.884,796,300
Feb 20, 20244,650.004,663.004,613.004,622.004,551.224,442,300
Feb 19, 20244,585.004,608.004,563.004,601.004,530.543,383,600
Feb 16, 20244,519.004,630.004,511.004,584.004,513.806,985,000
Feb 15, 20244,528.004,554.004,501.004,510.004,440.935,478,600
Feb 14, 20244,564.004,572.004,529.004,532.004,462.605,869,600
Feb 13, 20244,528.004,567.004,485.004,547.004,477.377,807,300
Feb 09, 20244,442.004,550.004,439.004,467.004,398.5911,222,900
Feb 08, 20244,508.004,556.004,478.004,512.004,442.9015,681,200
Feb 07, 20244,580.004,609.004,540.004,599.004,528.5713,720,800
Feb 06, 20244,834.004,849.004,604.004,691.004,619.167,321,000
Feb 05, 20244,922.004,927.004,775.004,817.004,743.236,090,300
Feb 02, 20244,935.004,939.004,884.004,923.004,847.612,664,900
Feb 01, 20244,858.004,905.004,842.004,897.004,822.012,887,900
Jan 31, 20244,835.004,899.004,815.004,897.004,822.013,288,200
Jan 30, 20244,915.004,925.004,875.004,880.004,805.272,335,100
Jan 29, 20244,858.004,905.004,855.004,899.004,823.982,896,100
Jan 26, 20244,924.004,924.004,844.004,859.004,784.593,364,800
Jan 25, 20244,922.004,940.004,899.004,903.004,827.922,592,900
Jan 24, 20244,964.004,988.004,906.004,920.004,844.663,923,300
Jan 23, 20245,000.005,047.004,977.004,991.004,914.575,098,000
Jan 22, 20245,035.005,080.005,018.005,070.004,992.362,856,900
Jan 19, 20245,030.005,059.004,970.004,993.004,916.544,388,900
Jan 18, 20244,975.004,999.004,954.004,973.004,896.842,559,500
Jan 17, 20244,916.005,029.004,880.004,951.004,875.184,790,600
Jan 16, 20244,960.005,002.004,955.004,968.004,891.922,855,200
Jan 15, 20244,960.004,995.004,955.004,989.004,912.60705,000
Jan 12, 20244,952.004,960.004,875.004,904.004,828.906,925,700
Jan 11, 20244,725.004,869.004,723.004,851.004,776.715,654,700
Jan 10, 20244,618.004,682.004,613.004,655.004,583.713,914,700
Jan 09, 20244,612.004,664.004,596.004,596.004,525.623,126,000
Jan 05, 20244,593.004,633.004,580.004,594.004,523.654,099,400
Jan 04, 20244,500.004,577.004,469.004,547.004,477.374,353,700
Dec 29, 20234,479.004,518.004,453.004,486.004,417.303,545,200
Dec 28, 20234,486.004,519.004,471.004,473.004,404.501,749,100
Dec 27, 20234,474.004,483.004,456.004,475.004,406.472,966,200
Dec 26, 20234,452.004,452.004,422.004,439.004,371.021,709,100
Dec 25, 20234,480.004,482.004,422.004,425.004,357.241,316,100
Dec 22, 20234,401.004,438.004,398.004,419.004,351.333,013,400
Dec 21, 20234,418.004,433.004,403.004,411.004,343.452,905,400
Dec 20, 20234,436.004,487.004,434.004,434.004,366.104,745,600
Dec 19, 20234,437.004,459.004,392.004,429.004,361.172,913,300
Dec 18, 20234,413.004,447.004,396.004,426.004,358.223,852,700
Dec 15, 20234,420.004,474.004,420.004,448.004,379.887,375,200
Dec 14, 20234,510.004,521.004,470.004,490.004,421.244,003,700
Dec 13, 20234,561.004,580.004,528.004,540.004,470.472,780,300
Dec 12, 20234,529.004,584.004,528.004,554.004,484.262,661,700
Dec 11, 20234,525.004,546.004,507.004,525.004,455.703,612,100
Dec 08, 20234,610.004,617.004,523.004,526.004,456.696,415,200
Dec 07, 20234,636.004,655.004,602.004,611.004,540.393,353,700
Dec 06, 20234,593.004,671.004,585.004,662.004,590.613,867,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...