Skip to main content
KDDI Corporation (TYO:9433)
Japan flag Japan · Delayed Price · Currency is JPY
2,579.50
+61.50 (2.44%)
Apr 28, 2026, 3:30 PM JST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,546.002,580.502,535.502,579.502,579.502.44%10,941,200
Apr 27, 20262,550.002,563.502,518.002,518.002,518.00-1.83%8,203,100
Apr 24, 20262,594.002,600.002,560.502,565.002,565.00-1.37%8,600,400
Apr 23, 20262,603.502,608.002,565.002,600.502,600.50-0.48%10,334,800
Apr 22, 20262,639.502,640.002,596.502,613.002,613.00-0.78%5,808,000
Apr 21, 20262,628.002,637.002,613.002,633.502,633.500.27%5,005,500
Apr 20, 20262,610.002,626.502,601.002,626.502,626.501.39%6,559,900
Apr 17, 20262,656.502,657.502,590.502,590.502,590.50-1.39%8,218,900
Apr 16, 20262,634.002,653.002,624.002,627.002,627.00-0.27%6,394,200
Apr 15, 20262,600.002,643.002,581.002,634.002,634.001.04%8,005,900
Apr 14, 20262,610.002,632.002,600.502,607.002,607.00-0.50%8,266,200
Apr 13, 20262,611.002,624.002,595.002,620.002,620.001.47%8,929,100
Apr 10, 20262,695.002,716.002,578.002,582.002,582.00-4.67%18,747,100
Apr 9, 20262,695.002,740.502,693.002,708.502,708.50-0.09%10,670,900
Apr 8, 20262,762.502,764.502,709.002,711.002,711.000.31%12,353,300
Apr 7, 20262,777.002,780.002,702.502,702.502,702.50-2.21%7,804,600
Apr 6, 20262,748.002,780.002,733.002,763.502,763.500.67%6,276,000
Apr 3, 20262,700.002,749.002,695.502,745.002,745.001.25%6,047,600
Apr 2, 20262,670.002,728.002,658.502,711.002,711.002.96%12,553,600
Apr 1, 20262,652.502,668.502,582.502,633.002,633.00-3.32%20,301,200
Mar 31, 20262,746.002,771.502,717.502,723.502,723.500.54%13,739,500
Mar 30, 20262,650.002,709.002,628.002,709.002,709.00-0.51%12,322,700
Mar 27, 20262,738.502,745.502,705.502,723.002,683.000.48%10,067,300
Mar 26, 20262,706.002,710.002,687.002,710.002,670.190.17%6,379,500
Mar 25, 20262,720.002,736.502,700.502,705.502,665.761.05%7,745,000
Mar 24, 20262,679.502,701.002,669.502,677.502,638.170.51%7,094,500
Mar 23, 20262,660.502,682.502,646.002,664.002,624.87-0.11%11,694,200
Mar 19, 20262,633.002,667.002,630.002,667.002,627.82-0.71%13,326,100
Mar 18, 20262,661.002,692.002,660.002,686.002,646.540.94%7,749,800
Mar 17, 20262,651.002,670.002,644.002,661.002,621.910.91%4,895,700
Mar 16, 20262,620.002,647.002,611.002,637.002,598.260.19%6,395,500
Mar 13, 20262,580.002,650.502,580.002,632.002,593.340.21%9,976,700
Mar 12, 20262,642.002,651.002,601.002,626.502,587.92-1.33%8,945,100
Mar 11, 20262,716.002,731.002,662.002,662.002,622.90-1.75%10,836,100
Mar 10, 20262,760.002,765.502,704.002,709.502,669.701.10%12,669,100
Mar 9, 20262,609.002,695.502,605.002,680.002,640.630.43%11,718,600
Mar 6, 20262,629.002,672.502,620.002,668.502,629.30-0.39%6,573,600
Mar 5, 20262,697.002,722.502,673.002,679.002,639.651.11%9,409,000
Mar 4, 20262,657.002,670.002,616.002,649.502,610.58-0.79%9,400,300
Mar 3, 20262,642.002,670.502,608.002,670.502,631.270.28%8,552,700
Mar 2, 20262,687.002,688.502,644.002,663.002,623.88-0.30%7,849,200
Feb 27, 20262,684.502,698.002,663.502,671.002,631.76-0.17%9,586,600
Feb 26, 20262,672.502,703.502,661.502,675.502,636.200.75%7,361,500
Feb 25, 20262,640.502,667.002,631.002,655.502,616.491.35%10,213,400
Feb 24, 20262,634.502,637.002,613.002,620.002,581.510.15%7,181,500
Feb 20, 20262,600.002,627.502,588.502,616.002,577.57-0.95%10,398,800
Feb 19, 20262,650.002,664.502,633.502,641.002,602.20-1.46%8,070,500
Feb 18, 20262,670.002,680.002,641.002,680.002,640.630.37%7,600,900
Feb 17, 20262,708.002,711.002,664.002,670.002,630.78-0.87%5,808,300
Feb 16, 20262,713.502,713.502,655.502,693.502,653.93-0.02%7,834,600
Feb 13, 20262,711.502,757.002,680.002,694.002,654.431.22%25,323,000
Feb 12, 20262,622.002,665.502,604.502,661.502,622.403.16%15,817,200
Feb 10, 20262,562.002,610.002,541.002,580.002,542.101.53%21,961,800
Feb 9, 20262,520.002,642.002,512.002,541.002,503.67-9.22%44,955,000
Feb 6, 20262,784.502,806.002,770.002,799.002,757.880.50%7,650,900
Feb 5, 20262,818.002,827.002,778.502,785.002,744.091.27%8,132,300
Feb 4, 20262,714.002,782.502,706.002,750.002,709.601.31%8,439,200
Feb 3, 20262,688.002,731.002,674.002,714.502,674.621.91%8,144,600
Feb 2, 20262,656.502,677.002,624.002,663.502,624.372.19%7,736,200
Jan 30, 20262,615.002,624.502,594.502,606.502,568.210.64%7,305,600
Jan 29, 20262,580.002,627.502,548.002,590.002,551.95-1.13%8,597,700
Jan 28, 20262,601.002,621.002,590.502,619.502,581.020.04%6,870,800
Jan 27, 20262,660.002,660.002,607.502,618.502,580.04-1.19%6,738,800
Jan 26, 20262,646.502,663.002,640.502,650.002,611.07-0.62%6,167,400
Jan 23, 20262,693.002,695.002,651.002,666.502,627.330.62%5,566,600
Jan 22, 20262,683.502,685.502,649.002,650.002,611.07-0.73%6,426,500
Jan 21, 20262,683.502,688.502,651.002,669.502,630.29-1.13%7,361,400
Jan 20, 20262,694.002,706.002,673.002,700.002,660.340.75%5,437,200
Jan 19, 20262,640.002,680.002,630.502,680.002,640.631.21%6,069,100
Jan 16, 20262,661.002,661.502,638.002,648.002,609.10-0.49%10,403,700
Jan 15, 20262,714.002,722.002,661.002,661.002,621.91-2.76%11,090,000
Jan 14, 20262,721.002,737.002,708.502,736.502,696.300.63%6,816,500
Jan 13, 20262,719.002,758.502,717.002,719.502,679.551.47%10,006,200
Jan 9, 20262,704.002,708.502,674.002,680.002,640.630.41%7,636,300
Jan 8, 20262,680.002,690.502,666.002,669.002,629.79-0.60%6,425,500
Jan 7, 20262,694.502,706.502,676.502,685.002,645.56-1.54%5,535,100
Jan 6, 20262,722.502,737.502,717.002,727.002,686.94-0.24%5,912,000
Jan 5, 20262,710.002,750.002,710.002,733.502,693.350.92%5,967,800
Dec 30, 20252,719.502,721.502,698.002,708.502,668.71-0.35%4,906,300
Dec 29, 20252,749.502,750.002,710.002,718.002,678.07-1.18%4,255,800
Dec 26, 20252,721.502,753.502,720.002,750.502,710.100.90%3,723,100
Dec 25, 20252,733.502,735.002,718.002,726.002,685.960.41%2,776,400
Dec 24, 20252,737.002,739.502,709.002,715.002,675.12-0.73%4,717,400
Dec 23, 20252,694.002,738.002,690.002,735.002,694.821.52%4,931,300
Dec 22, 20252,714.002,723.002,682.002,694.002,654.43-0.57%4,765,600
Dec 19, 20252,716.002,735.002,709.502,709.502,669.70-0.09%12,318,900
Dec 18, 20252,682.002,728.502,681.002,712.002,672.160.72%5,760,700
Dec 17, 20252,731.002,731.502,692.002,692.502,652.95-0.94%5,553,000
Dec 16, 20252,702.002,732.502,690.502,718.002,678.070.02%6,798,800
Dec 15, 20252,698.002,728.002,693.002,717.502,677.581.25%6,808,100
Dec 12, 20252,684.502,696.002,670.002,684.002,644.57-0.37%10,897,300
Dec 11, 20252,710.002,715.502,675.002,694.002,654.43-0.20%4,953,200
Dec 10, 20252,700.002,700.002,669.002,699.502,659.850.54%6,555,900
Dec 9, 20252,688.002,692.002,667.002,685.002,645.560.19%5,221,700
Dec 8, 20252,679.502,685.502,663.502,680.002,640.630.19%4,937,700
Dec 5, 20252,669.002,675.002,647.002,675.002,635.710.17%4,932,100
Dec 4, 20252,650.002,679.002,643.502,670.502,631.270.72%6,837,500
Dec 3, 20252,666.002,677.002,649.502,651.502,612.55-0.75%5,562,500
Dec 2, 20252,683.002,693.502,661.002,671.502,632.260.81%5,984,900
Dec 1, 20252,685.002,685.002,635.502,650.002,611.07-1.47%6,645,600