Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KDDI (9433) Historical Prices

10 Followers
JP:9433 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,816.002,865.002,800.002,800.002,800.00-1.37%7,287,4000.85
Nov 10, 20262,830.002,881.502,814.502,839.002,839.00+0.19%9,429,2001.10
Nov 09, 20262,783.502,836.502,765.002,819.002,819.00-0.51%12,883,5001.51
Nov 06, 20262,977.002,977.002,809.002,833.502,833.50-3.62%15,828,6001.91
Nov 05, 20262,870.502,947.502,869.002,940.002,940.00+4.35%12,796,0001.54
Nov 04, 20262,835.002,865.002,813.002,817.502,817.50-0.77%12,386,4001.50
Nov 03, 20262,839.502,846.502,816.502,839.502,839.500.00%00.00
Nov 02, 20262,844.002,846.502,816.502,839.502,839.50+0.11%8,217,1000.98
Oct 30, 20262,799.002,836.502,791.002,836.502,836.50+2.11%7,896,3000.94
Oct 29, 20262,786.002,808.002,741.002,778.002,778.00-0.80%23,589,4002.88
Oct 28, 20262,844.002,865.502,800.002,800.502,800.50-1.75%10,080,8001.22
Oct 27, 20262,866.502,871.002,821.502,850.502,850.50-0.68%8,994,2001.08
Oct 26, 20262,870.002,893.502,862.002,870.002,870.00+0.16%9,442,8001.13
Oct 23, 20262,956.502,968.002,849.502,865.502,865.50-1.41%12,221,8001.47
Oct 22, 20262,912.002,930.002,902.502,906.502,906.50-0.12%7,075,5000.85
Oct 21, 20262,937.502,944.502,905.502,910.002,910.00-1.07%7,191,9000.86
Oct 20, 20262,938.002,952.002,911.502,941.502,941.50-0.08%6,435,1000.77
Oct 19, 20262,952.002,969.502,923.002,944.002,944.00+1.17%7,960,9000.96
Oct 16, 20262,887.002,929.502,886.502,910.002,910.00+0.43%10,109,1001.22
Oct 15, 20262,854.002,920.502,850.502,897.502,897.50+1.49%10,895,1001.34
Oct 14, 20262,893.002,898.002,855.002,855.002,855.00-1.13%9,706,8001.19
Oct 13, 20262,900.502,924.002,887.502,887.502,887.50-0.19%10,046,1001.24
Oct 12, 20262,893.002,922.502,882.502,893.002,893.000.00%00.00
Oct 09, 20262,913.002,922.502,882.502,893.002,893.00-0.41%9,721,7001.19
Oct 08, 20262,900.502,915.002,877.002,905.002,905.00+0.97%7,550,2000.93
Oct 07, 20262,870.002,895.002,868.002,877.002,877.00-0.21%7,044,9000.86
Oct 06, 20262,906.502,912.002,873.502,883.002,883.00-0.35%7,151,1000.88
Oct 05, 20262,895.002,906.002,872.502,893.002,893.00-0.12%8,500,5001.04
Oct 02, 20262,904.002,919.502,890.502,896.502,896.50-1.18%7,136,8000.87
Oct 01, 20262,903.502,939.002,887.502,931.002,931.00+0.10%9,417,9001.15
Sep 30, 20262,924.002,949.002,908.002,928.002,928.00+0.15%10,884,5001.34
Sep 29, 20262,926.502,962.502,911.502,923.502,923.50-0.54%10,216,6001.27
Sep 28, 20263,035.003,047.002,981.502,981.502,939.50-1.89%11,862,3001.48
Sep 25, 20263,021.003,051.003,011.003,039.002,996.19+0.26%8,776,1001.09
Sep 24, 20263,061.003,091.003,026.003,031.002,988.30-0.95%12,122,4001.49
Sep 23, 20263,060.003,098.003,033.003,060.003,016.890.00%00.00
Sep 22, 20263,060.003,098.003,033.003,060.003,016.890.00%00.00
Sep 21, 20263,060.003,098.003,033.003,060.003,016.890.00%00.00
Sep 18, 20263,091.003,098.003,033.003,060.003,016.89-1.58%15,618,0001.84
Sep 17, 20263,079.003,111.003,071.003,109.003,065.20+0.97%5,902,8000.70
Sep 16, 20263,098.003,099.003,057.003,079.003,035.63+1.15%7,912,8000.92
Sep 15, 20263,081.003,095.003,042.003,044.003,001.12-0.85%7,076,1000.82
Sep 14, 20263,066.003,095.003,046.003,070.003,026.75+1.29%6,135,2000.71
Sep 11, 20262,980.003,045.002,980.003,031.002,988.30+0.76%11,523,6001.35
Sep 10, 20262,954.003,008.002,944.003,008.002,965.63+1.06%9,201,1001.08
Sep 09, 20262,957.002,993.502,954.502,976.502,934.57-0.47%7,741,6000.90
Sep 08, 20262,943.002,994.002,938.002,990.502,948.37+1.00%5,150,7000.60
Sep 07, 20262,982.002,995.002,946.002,961.002,919.29-0.67%5,134,4000.59
Sep 04, 20262,971.003,005.002,957.502,981.002,939.01-0.02%7,453,1000.85
Sep 03, 20262,987.003,020.002,973.002,981.502,939.50-0.15%7,101,2000.81