Skip to main content
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,680.00
+11.50 (0.43%)
At close: Mar 9, 2026

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,609.002,678.002,605.002,667.50--0.04%3,305,500
Mar 6, 20262,629.002,672.502,620.002,668.502,668.50-0.39%6,573,600
Mar 5, 20262,697.002,722.502,673.002,679.002,679.001.11%9,409,000
Mar 4, 20262,657.002,670.002,616.002,649.502,649.50-0.79%9,400,300
Mar 3, 20262,642.002,670.502,608.002,670.502,670.500.28%8,552,700
Mar 2, 20262,687.002,688.502,644.002,663.002,663.00-0.30%7,849,200
Feb 27, 20262,684.502,698.002,663.502,671.002,671.00-0.17%9,586,600
Feb 26, 20262,672.502,703.502,661.502,675.502,675.500.75%7,361,500
Feb 25, 20262,640.502,667.002,631.002,655.502,655.501.35%10,213,400
Feb 24, 20262,634.502,637.002,613.002,620.002,620.000.15%7,181,500
Feb 20, 20262,600.002,627.502,588.502,616.002,616.00-0.95%10,398,800
Feb 19, 20262,650.002,664.502,633.502,641.002,641.00-1.46%8,070,500
Feb 18, 20262,670.002,680.002,641.002,680.002,680.000.37%7,600,900
Feb 17, 20262,708.002,711.002,664.002,670.002,670.00-0.87%5,808,300
Feb 16, 20262,713.502,713.502,655.502,693.502,693.50-0.02%7,834,600
Feb 13, 20262,711.502,757.002,680.002,694.002,694.001.22%25,323,000
Feb 12, 20262,622.002,665.502,604.502,661.502,661.503.16%15,817,200
Feb 10, 20262,562.002,610.002,541.002,580.002,580.001.53%21,961,800
Feb 9, 20262,520.002,642.002,512.002,541.002,541.00-9.22%44,955,000
Feb 6, 20262,784.502,806.002,770.002,799.002,799.000.50%7,650,900
Feb 5, 20262,818.002,827.002,778.502,785.002,785.001.27%8,132,300
Feb 4, 20262,714.002,782.502,706.002,750.002,750.001.31%8,439,200
Feb 3, 20262,688.002,731.002,674.002,714.502,714.501.91%8,144,600
Feb 2, 20262,656.502,677.002,624.002,663.502,663.502.19%7,736,200
Jan 30, 20262,615.002,624.502,594.502,606.502,606.500.64%7,305,600
Jan 29, 20262,580.002,627.502,548.002,590.002,590.00-1.13%8,597,700
Jan 28, 20262,601.002,621.002,590.502,619.502,619.500.04%6,870,800
Jan 27, 20262,660.002,660.002,607.502,618.502,618.50-1.19%6,738,800
Jan 26, 20262,646.502,663.002,640.502,650.002,650.00-0.62%6,167,400
Jan 23, 20262,693.002,695.002,651.002,666.502,666.500.62%5,566,600
Jan 22, 20262,683.502,685.502,649.002,650.002,650.00-0.73%6,426,500
Jan 21, 20262,683.502,688.502,651.002,669.502,669.50-1.13%7,361,400
Jan 20, 20262,694.002,706.002,673.002,700.002,700.000.75%5,437,200
Jan 19, 20262,640.002,680.002,630.502,680.002,680.001.21%6,069,100
Jan 16, 20262,661.002,661.502,638.002,648.002,648.00-0.49%10,403,700
Jan 15, 20262,714.002,722.002,661.002,661.002,661.00-2.76%11,090,000
Jan 14, 20262,721.002,737.002,708.502,736.502,736.500.63%6,816,500
Jan 13, 20262,719.002,758.502,717.002,719.502,719.501.47%10,006,200
Jan 9, 20262,704.002,708.502,674.002,680.002,680.000.41%7,636,300
Jan 8, 20262,680.002,690.502,666.002,669.002,669.00-0.60%6,425,500
Jan 7, 20262,694.502,706.502,676.502,685.002,685.00-1.54%5,535,100
Jan 6, 20262,722.502,737.502,717.002,727.002,727.00-0.24%5,912,000
Jan 5, 20262,710.002,750.002,710.002,733.502,733.500.92%5,967,800
Dec 30, 20252,719.502,721.502,698.002,708.502,708.50-0.35%4,906,300
Dec 29, 20252,749.502,750.002,710.002,718.002,718.00-1.18%4,255,800
Dec 26, 20252,721.502,753.502,720.002,750.502,750.500.90%3,723,100
Dec 25, 20252,733.502,735.002,718.002,726.002,726.000.41%2,776,400
Dec 24, 20252,737.002,739.502,709.002,715.002,715.00-0.73%4,717,400
Dec 23, 20252,694.002,738.002,690.002,735.002,735.001.52%4,931,300
Dec 22, 20252,714.002,723.002,682.002,694.002,694.00-0.57%4,765,600
Dec 19, 20252,716.002,735.002,709.502,709.502,709.50-0.09%12,318,900
Dec 18, 20252,682.002,728.502,681.002,712.002,712.000.72%5,760,700
Dec 17, 20252,731.002,731.502,692.002,692.502,692.50-0.94%5,553,000
Dec 16, 20252,702.002,732.502,690.502,718.002,718.000.02%6,798,800
Dec 15, 20252,698.002,728.002,693.002,717.502,717.501.25%6,808,100
Dec 12, 20252,684.502,696.002,670.002,684.002,684.00-0.37%10,897,300
Dec 11, 20252,710.002,715.502,675.002,694.002,694.00-0.20%4,953,200
Dec 10, 20252,700.002,700.002,669.002,699.502,699.500.54%6,555,900
Dec 9, 20252,688.002,692.002,667.002,685.002,685.000.19%5,221,700
Dec 8, 20252,679.502,685.502,663.502,680.002,680.000.19%4,937,700
Dec 5, 20252,669.002,675.002,647.002,675.002,675.000.17%4,932,100
Dec 4, 20252,650.002,679.002,643.502,670.502,670.500.72%6,837,500
Dec 3, 20252,666.002,677.002,649.502,651.502,651.50-0.75%5,562,500
Dec 2, 20252,683.002,693.502,661.002,671.502,671.500.81%5,984,900
Dec 1, 20252,685.002,685.002,635.502,650.002,650.00-1.47%6,645,600
Nov 28, 20252,710.002,710.002,686.002,689.502,689.50-0.32%4,740,600
Nov 27, 20252,725.002,733.002,690.002,698.002,698.00-0.22%4,441,200
Nov 26, 20252,659.002,723.002,655.502,704.002,704.001.39%7,300,000
Nov 25, 20252,683.002,699.502,648.002,667.002,667.00-1.89%9,968,000
Nov 21, 20252,683.002,726.502,681.502,718.502,718.501.63%31,707,200
Nov 20, 20252,660.002,688.502,653.002,675.002,675.000.62%7,116,100
Nov 19, 20252,629.502,677.502,628.502,658.502,658.50-0.21%9,678,400
Nov 18, 20252,657.502,673.002,609.002,664.002,664.000.13%8,842,600
Nov 17, 20252,618.002,689.002,617.002,660.502,660.500.42%8,182,800
Nov 14, 20252,645.002,664.002,618.502,649.502,649.500.88%13,061,200
Nov 13, 20252,650.002,667.502,625.002,626.502,626.50-1.41%8,142,400
Nov 12, 20252,668.002,694.502,646.502,664.002,664.000.53%9,641,100
Nov 11, 20252,635.002,659.502,626.002,650.002,650.000.63%10,280,400
Nov 10, 20252,580.002,635.002,577.002,633.502,633.502.05%10,073,300
Nov 7, 20252,533.002,589.502,503.502,580.502,580.504.52%18,646,900
Nov 6, 20252,476.502,486.002,457.502,469.002,469.000.84%11,738,600
Nov 5, 20252,462.002,468.502,423.502,448.502,448.50-0.24%14,443,300
Nov 4, 20252,446.502,485.002,435.002,454.502,454.50-0.28%10,624,700
Oct 31, 20252,489.502,497.002,454.502,461.502,461.500.26%9,947,100
Oct 30, 20252,422.502,455.002,418.502,455.002,455.000.86%10,073,300
Oct 29, 20252,446.502,448.502,410.502,434.002,434.00-0.73%8,286,600
Oct 28, 20252,463.002,465.502,448.502,452.002,452.00-0.63%6,524,900
Oct 27, 20252,443.502,470.002,437.502,467.502,467.501.38%7,659,900
Oct 24, 20252,450.002,453.002,429.502,434.002,434.00-0.39%6,351,300
Oct 23, 20252,441.002,463.002,426.002,443.502,443.50-0.04%8,369,300
Oct 22, 20252,420.502,449.502,417.002,444.502,444.500.10%6,396,400
Oct 21, 20252,429.502,444.502,414.002,442.002,442.001.03%7,905,100
Oct 20, 20252,395.002,425.002,392.502,417.002,417.002.07%11,038,900
Oct 17, 20252,340.002,368.002,339.002,368.002,368.000.83%8,678,400
Oct 16, 20252,365.002,369.502,345.002,348.502,348.50-0.40%8,500,800
Oct 15, 20252,369.502,378.502,353.002,358.002,358.00-0.49%8,972,800
Oct 14, 20252,337.002,369.502,329.002,369.502,369.500.64%13,268,700
Oct 10, 20252,397.502,399.502,354.502,354.502,354.50-1.73%11,782,800
Oct 9, 20252,373.002,396.002,361.002,396.002,396.001.85%11,367,000
Oct 8, 20252,413.502,414.002,352.502,352.502,352.50-1.84%10,531,300