KDDI Corp.

9433
🏛️ usa →
16.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 17.20 17.20 17.20 17.20 0.0M
2024-12-19 15.00 15.00 15.00 15.00 0.0M
2024-12-17 17.28 17.28 17.28 17.28 0.0M
2024-12-16 15.67 16.01 15.67 16.01 0.0M
2024-12-13 15.34 15.95 15.29 15.95 0.0M
2024-12-12 15.59 15.59 15.59 15.59 0.0M
2024-12-10 16.50 16.50 16.50 16.50 0.0M
2024-12-05 15.34 16.14 15.34 16.14 0.0M
2024-12-04 15.34 15.34 15.34 15.34 0.0M
2024-11-29 15.33 15.33 15.33 15.33 0.0M
2024-11-15 15.18 15.18 15.18 15.18 0.0M
2024-11-12 16.25 16.25 16.25 16.25 0.0M
2024-11-11 15.22 15.22 15.22 15.22 0.0M
2024-11-08 16.25 16.25 16.25 16.25 0.0M
2024-10-22 16.13 16.13 16.13 16.13 0.0M
2024-10-15 16.13 16.13 16.13 16.13 0.0M
2024-10-04 15.33 15.53 15.33 15.53 0.0M
2024-10-01 15.36 15.36 15.36 15.36 0.0M
2024-09-30 17.07 17.30 17.07 17.30 0.0M
2024-09-25 16.88 16.88 16.88 16.88 0.0M
2024-09-24 17.79 17.79 17.79 17.79 0.0M
2024-09-11 16.90 16.90 16.90 16.90 0.0M
2024-09-10 17.88 17.88 17.88 17.88 0.0M
2024-09-09 17.03 17.95 17.03 17.95 0.0M
2024-08-30 16.73 16.73 16.73 16.73 0.0M
2024-08-29 17.36 18.36 17.36 18.36 0.0M
2024-08-28 16.83 16.83 16.83 16.83 0.0M
2024-08-23 15.62 15.62 15.62 15.62 0.0M
2024-08-20 17.00 17.00 17.00 17.00 0.0M
2024-08-16 16.74 16.74 15.91 15.91 0.0M
2024-08-09 15.49 15.49 15.49 15.49 0.0M
2024-08-08 16.54 16.54 16.54 16.54 0.0M
2024-08-05 14.65 14.65 14.65 14.65 0.0M
2024-07-31 14.08 14.08 14.08 14.08 0.0M
2024-07-17 14.25 14.45 13.91 14.45 0.0M
2024-07-15 14.02 14.02 14.02 14.02 0.0M
2024-07-11 13.70 13.74 13.70 13.74 0.0M
2024-07-09 13.96 13.96 13.96 13.96 0.0M
2024-07-05 13.26 13.26 13.26 13.26 0.0M
2024-07-02 13.50 13.56 13.50 13.50 0.0M
2024-06-28 12.46 13.11 12.46 13.11 0.0M
2024-06-25 13.40 13.40 13.40 13.40 0.0M
2024-06-24 13.00 13.00 13.00 13.00 0.0M
2024-06-20 12.67 13.54 12.67 13.54 0.0M
2024-06-17 13.52 13.52 13.51 13.51 0.0M
2024-06-14 13.64 13.64 13.64 13.64 0.0M
2024-06-05 13.33 13.33 13.33 13.33 0.0M
2024-05-31 13.82 13.82 13.82 13.82 0.0M
2024-05-29 14.00 14.00 13.26 13.50 0.0M
2024-05-28 14.18 14.18 13.40 13.40 0.0M
2024-05-23 13.48 13.48 13.48 13.48 0.0M
2024-05-15 13.75 13.75 13.75 13.75 0.0M
2024-05-02 14.32 14.32 14.32 14.32 0.0M
2024-04-30 13.98 14.29 13.97 13.97 0.0M
2024-04-26 14.27 14.27 14.27 14.27 0.0M
2024-04-25 13.96 13.96 13.96 13.96 0.0M
2024-04-23 14.13 14.13 14.13 14.13 0.0M
2024-04-22 13.83 13.83 13.83 13.83 0.0M
2024-04-18 14.17 14.17 14.17 14.17 0.0M
2024-04-16 13.58 13.85 13.58 13.85 0.0M
2024-04-11 14.01 14.01 14.01 14.01 0.0M
2024-04-10 13.96 13.96 13.81 13.81 0.1M
2024-04-08 14.91 14.91 14.58 14.58 0.0M
2024-03-27 15.11 15.11 15.11 15.11 0.0M
2024-03-26 14.80 14.80 14.75 14.75 0.0M
2024-03-15 15.85 15.85 15.85 15.85 0.0M
2024-03-14 14.78 14.78 14.68 14.68 0.0M
2024-03-13 15.06 15.37 15.06 15.37 0.0M
2024-03-12 14.90 14.90 14.90 14.90 0.0M
2024-03-08 15.47 15.47 15.47 15.47 0.0M
2024-02-26 15.20 15.20 15.08 15.08 0.0M
2024-02-16 15.26 15.26 15.26 15.26 0.0M
2024-02-15 15.04 15.05 15.04 15.05 0.0M
2024-02-14 14.64 14.64 14.64 14.64 0.0M
2024-02-12 14.56 14.56 14.56 14.56 0.0M
2024-02-09 14.96 14.96 14.96 14.96 0.0M
2024-01-31 16.34 17.06 16.31 16.31 0.0M
2024-01-09 15.92 15.92 15.92 15.92 0.0M
2024-01-04 15.57 15.57 15.57 15.57 0.0M