KDDI Corp.

9433
🏛️ germany →
13.61
Last Update: 2025-09-29
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
2021-12-30 25.67 26.27 25.33 25.69 0.0M
2021-12-29 25.59 25.59 25.59 25.59 0.0M
2021-12-28 26.29 26.29 26.29 26.29 0.0M
2021-12-27 26.01 26.15 25.92 25.99 0.0M
2021-12-23 26.01 26.47 26.01 26.18 0.0M
2021-12-22 26.34 26.64 26.20 26.20 0.0M
2021-12-21 26.64 26.64 26.13 26.51 0.0M
2021-12-20 26.57 26.57 26.48 26.48 0.0M
2021-12-17 26.98 26.98 26.98 26.98 0.0M
2021-12-16 26.79 27.06 26.54 26.55 0.0M
2021-12-15 26.53 26.53 25.97 26.50 0.0M
2021-12-14 26.69 26.86 26.50 26.86 0.0M
2021-12-13 26.40 26.42 26.40 26.40 0.0M
2021-12-10 26.23 26.32 26.23 26.32 0.0M
2021-12-09 25.93 26.50 25.93 26.07 0.0M
2021-12-07 26.66 26.98 26.43 26.98 0.0M
2021-12-06 26.33 26.35 26.31 26.31 0.0M
2021-12-03 25.50 25.98 25.50 25.56 0.0M
2021-12-02 25.51 25.86 25.30 25.50 0.0M
2021-12-01 25.23 26.18 25.23 26.18 0.0M
2021-11-30 25.66 25.66 25.57 25.57 0.0M
2021-11-29 26.45 26.45 25.65 26.36 0.0M
2021-11-26 26.34 26.65 25.66 25.90 0.0M
2021-11-25 26.78 27.54 26.78 27.54 0.0M
2021-11-24 26.77 27.00 26.44 26.44 0.0M
2021-11-23 26.20 26.77 26.20 26.49 0.0M
2021-11-22 26.92 26.92 26.27 26.27 0.0M
2021-11-19 26.21 27.23 26.21 27.00 0.0M
2021-11-18 26.21 26.81 26.15 26.81 0.0M
2021-11-17 26.53 26.67 26.44 26.67 0.0M
2021-11-16 26.60 27.17 26.60 26.60 0.0M
2021-11-15 26.20 26.69 26.15 26.15 0.0M
2021-11-12 26.68 26.74 26.68 26.74 0.0M
2021-11-11 25.67 26.18 25.65 25.91 0.0M
2021-11-10 26.32 26.32 25.79 25.79 0.0M
2021-11-09 26.21 26.23 25.90 25.90 0.0M
2021-11-08 26.15 26.19 25.65 26.19 0.0M
2021-11-05 26.78 26.81 26.75 26.76 0.0M
2021-11-04 26.08 26.19 26.03 26.04 0.0M
2021-11-03 26.36 26.36 25.77 26.13 0.0M
2021-11-02 26.16 26.35 26.01 26.34 0.0M
2021-11-01 26.86 26.86 26.31 26.79 0.0M
2021-10-29 26.93 27.28 26.50 26.55 0.0M
2021-10-28 27.50 27.50 26.50 26.50 0.0M
2021-10-27 27.77 27.79 27.50 27.74 0.0M
2021-10-26 27.55 28.09 27.55 28.09 0.0M
2021-10-25 27.53 27.61 27.21 27.61 0.0M
2021-10-22 28.09 28.19 28.06 28.19 0.0M
2021-10-21 28.37 29.00 28.11 28.70 0.0M
2021-10-20 27.55 28.27 27.55 27.83 0.0M
2021-10-19 27.82 28.01 27.82 28.01 0.0M
2021-10-18 28.03 28.10 28.01 28.10 0.0M
2021-10-15 28.44 29.10 28.14 29.10 0.0M
2021-10-14 27.54 28.51 27.54 28.49 0.0M
2021-10-13 28.00 28.11 27.52 28.10 0.0M
2021-10-12 28.26 28.31 28.25 28.25 0.0M
2021-10-11 28.48 28.88 28.25 28.25 0.0M
2021-10-08 28.68 28.68 28.60 28.60 0.0M
2021-10-07 28.40 28.40 27.84 27.84 0.0M
2021-10-06 28.07 28.07 27.95 27.95 0.0M
2021-10-05 28.22 28.65 27.89 28.65 0.0M
2021-10-04 28.57 28.80 27.97 27.97 0.0M
2021-10-01 27.84 28.75 27.84 28.75 0.0M
2021-09-30 28.58 28.58 28.58 28.58 0.0M
2021-09-29 29.12 29.30 29.10 29.30 0.0M
2021-09-24 29.42 29.52 28.97 28.97 0.0M
2021-09-23 28.82 29.41 28.52 28.71 0.0M
2021-09-22 29.42 29.42 29.42 29.42 0.0M
2021-09-21 29.45 29.45 29.19 29.44 0.0M
2021-09-20 30.14 30.14 30.06 30.06 0.0M
2021-09-17 29.99 29.99 29.42 29.48 0.0M
2021-09-16 29.42 29.45 29.42 29.45 0.0M
2021-09-15 29.80 30.21 29.60 29.63 0.0M
2021-09-14 28.98 29.60 28.98 29.60 0.0M
2021-09-13 28.47 29.00 28.47 29.00 0.0M
2021-09-10 28.34 29.50 27.74 29.50 0.0M
2021-09-09 28.43 28.68 28.24 28.68 0.0M
2021-09-08 29.07 29.07 28.41 28.41 0.0M
2021-09-07 28.03 28.03 28.03 28.03 0.0M
2021-09-06 27.33 28.92 27.33 28.45 0.0M
2021-09-03 27.42 27.79 27.40 27.40 0.0M
2021-09-02 25.86 26.40 25.86 26.40 0.0M
2021-09-01 26.30 26.30 25.71 25.71 0.0M
2021-08-31 26.02 26.54 25.77 25.77 0.0M
2021-08-30 26.02 26.54 26.01 26.01 0.0M
2021-08-27 26.09 26.09 26.06 26.06 0.0M
2021-08-26 25.92 25.92 25.92 25.92 0.0M
2021-08-25 26.63 26.92 26.62 26.92 0.0M
2021-08-24 26.66 26.68 26.14 26.14 0.0M
2021-08-23 26.26 26.26 25.80 26.24 0.0M
2021-08-20 26.53 26.53 26.00 26.48 0.0M
2021-08-19 25.74 26.28 25.69 25.70 0.0M
2021-08-18 26.27 26.27 25.67 25.67 0.0M
2021-08-16 25.71 26.19 25.67 25.68 0.0M
2021-08-13 26.01 26.36 26.01 26.05 0.0M
2021-08-12 26.17 26.51 25.95 25.95 0.0M
2021-08-11 26.36 26.36 26.24 26.24 0.0M
2021-08-10 25.71 25.95 25.50 25.95 0.0M
2021-08-09 26.02 26.02 26.01 26.01 0.0M
2021-08-06 25.98 26.00 25.47 26.00 0.0M
2021-08-05 25.82 25.82 25.82 25.82 0.0M
2021-08-04 26.23 26.25 25.70 26.00 0.0M
2021-08-03 26.14 26.50 26.14 26.18 0.0M
2021-08-02 26.00 26.19 25.49 26.19 0.0M
2021-07-30 26.10 26.35 25.89 26.01 0.0M
2021-07-29 26.52 26.85 26.50 26.50 0.0M
2021-07-28 27.14 27.15 26.58 26.58 0.0M
2021-07-27 26.51 26.53 26.51 26.53 0.0M
2021-07-26 26.85 26.93 26.85 26.93 0.0M
2021-07-23 26.52 26.52 26.52 26.52 0.0M
2021-07-22 26.51 27.08 26.51 26.56 0.0M
2021-07-21 26.89 26.89 26.36 26.89 0.0M
2021-07-20 26.62 26.78 26.62 26.77 0.0M
2021-07-19 27.20 27.20 27.20 27.20 0.0M
2021-07-16 26.99 26.99 26.99 26.99 0.0M
2021-07-15 27.37 27.37 27.37 27.37 0.0M
2021-07-13 26.66 26.84 26.66 26.84 0.0M
2021-07-12 26.46 26.46 26.44 26.44 0.0M
2021-07-08 26.43 26.72 26.43 26.72 0.0M
2021-07-07 26.02 26.32 26.00 26.32 0.0M
2021-07-06 26.21 26.59 26.20 26.20 0.0M
2021-07-05 26.24 26.46 26.02 26.46 0.0M
2021-07-02 26.36 26.59 26.35 26.35 0.0M
2021-07-01 26.42 26.42 25.89 26.20 0.0M
2021-06-30 26.08 26.66 26.08 26.12 0.0M
2021-06-29 26.20 26.20 26.19 26.19 0.0M
2021-06-28 25.77 26.51 25.77 26.03 0.0M
2021-06-25 26.11 26.50 26.10 26.10 0.0M
2021-06-24 26.07 26.63 26.07 26.61 0.0M
2021-06-23 26.63 26.63 26.63 26.63 0.0M
2021-06-22 26.47 26.97 26.40 26.40 0.0M
2021-06-21 26.34 26.34 25.73 26.20 0.0M
2021-06-17 26.58 27.02 26.58 27.02 0.0M
2021-06-16 26.80 27.39 26.80 27.39 0.0M
2021-06-15 27.48 27.60 27.01 27.15 0.0M
2021-06-14 26.88 27.49 26.83 26.95 0.0M
2021-06-11 27.43 27.43 27.43 27.43 0.0M
2021-06-10 27.00 27.03 27.00 27.03 0.0M
2021-06-09 27.57 27.71 27.13 27.13 0.0M
2021-06-08 28.15 28.15 27.56 27.58 0.0M
2021-06-07 27.68 28.10 27.68 28.10 0.0M
2021-06-04 27.34 27.94 27.34 27.94 0.0M
2021-06-03 27.39 27.66 27.35 27.66 0.0M
2021-06-02 27.37 27.43 27.37 27.43 0.0M
2021-06-01 27.65 28.08 27.50 27.52 0.0M
2021-05-31 27.27 27.85 27.27 27.85 0.0M
2021-05-28 27.74 28.19 27.54 28.19 0.0M
2021-05-27 27.71 27.71 27.71 27.71 0.0M
2021-05-25 27.47 27.96 27.10 27.96 0.0M
2021-05-24 27.97 27.97 27.43 27.43 0.0M
2021-05-21 27.61 27.99 26.60 27.99 0.0M
2021-05-20 27.40 27.41 27.40 27.41 0.0M
2021-05-19 27.57 27.94 27.32 27.94 0.0M
2021-05-18 27.11 27.50 27.11 27.39 0.0M
2021-05-17 26.90 26.90 26.64 26.66 0.0M
2021-05-14 26.40 27.45 26.40 26.89 0.0M
2021-05-13 25.22 25.79 25.22 25.76 0.0M
2021-05-12 25.91 25.91 25.91 25.91 0.0M
2021-05-11 25.86 25.86 25.33 25.86 0.0M
2021-05-10 25.76 25.76 25.54 25.60 0.0M
2021-05-07 25.43 25.90 25.39 25.85 0.0M
2021-05-06 25.61 25.61 25.12 25.12 0.0M
2021-05-05 25.24 26.32 25.24 25.76 0.0M
2021-05-04 26.36 26.37 26.31 26.37 0.0M
2021-05-03 25.98 26.06 25.01 25.47 0.0M
2021-04-30 25.28 25.28 25.03 25.03 0.0M
2021-04-29 25.20 26.14 25.20 25.49 0.0M
2021-04-28 25.35 26.29 25.35 26.29 0.0M
2021-04-27 25.50 25.50 25.02 25.02 0.0M
2021-04-26 25.20 25.60 25.20 25.60 0.0M
2021-04-23 25.73 25.75 25.50 25.50 0.0M
2021-04-22 26.39 26.59 25.71 26.59 0.0M
2021-04-21 25.97 26.54 25.97 26.54 0.0M
2021-04-20 26.20 26.54 25.60 26.40 0.0M
2021-04-19 26.38 26.65 25.84 25.84 0.0M
2021-04-16 26.90 26.90 26.68 26.68 0.0M
2021-04-15 26.62 27.24 26.04 26.21 0.0M
2021-04-14 26.43 27.18 26.43 27.06 0.0M
2021-04-13 26.71 26.77 26.34 26.70 0.0M
2021-04-12 26.40 27.99 26.40 26.80 0.0M
2021-04-09 26.91 27.55 26.91 27.55 0.0M
2021-04-08 26.40 26.88 26.13 26.13 0.0M
2021-04-07 27.01 27.04 26.51 26.51 0.0M
2021-04-06 27.19 27.24 26.07 27.12 0.0M
2021-04-01 26.67 27.20 26.27 27.20 0.0M
2021-03-31 26.40 27.20 26.00 27.20 0.0M
2021-03-30 26.80 27.40 26.80 27.20 0.0M
2021-03-29 28.00 28.40 28.00 28.40 0.0M
2021-03-26 28.20 28.20 28.20 28.20 0.0M
2021-03-25 27.60 27.80 27.60 27.80 0.0M
2021-03-24 26.40 26.40 26.40 26.40 0.0M
2021-03-22 27.20 27.60 27.00 27.00 0.0M
2021-03-19 26.80 27.00 26.80 27.00 0.0M
2021-03-18 27.00 27.00 27.00 27.00 0.0M
2021-03-17 27.20 27.20 27.20 27.20 0.0M
2021-03-16 27.40 28.00 27.40 28.00 0.0M
2021-03-15 27.00 27.60 27.00 27.20 0.0M
2021-03-12 26.80 26.80 26.80 26.80 0.0M
2021-03-11 26.80 27.20 26.80 27.00 0.0M
2021-03-10 26.40 28.00 26.20 27.20 0.0M
2021-03-09 26.20 27.00 26.20 26.40 0.0M
2021-03-08 26.00 26.00 26.00 26.00 0.0M
2021-03-05 25.80 26.00 25.80 26.00 0.0M
2021-03-04 25.00 26.00 24.80 24.80 0.0M
2021-03-03 25.80 25.80 25.00 25.40 0.0M
2021-03-02 25.40 26.40 25.40 26.40 0.0M
2021-03-01 25.40 26.00 25.40 25.40 0.0M
2021-02-26 25.80 26.40 25.80 26.00 0.0M
2021-02-25 26.40 26.40 26.00 26.00 0.0M
2021-02-24 26.40 26.60 26.20 26.60 0.0M
2021-02-23 27.00 27.00 25.00 26.40 0.0M
2021-02-22 26.80 27.40 26.60 26.60 0.0M
2021-02-19 26.80 27.00 26.60 26.80 0.0M
2021-02-18 27.00 27.00 26.60 26.60 0.0M
2021-02-17 26.40 26.40 26.20 26.40 0.0M
2021-02-16 27.00 27.40 26.60 26.60 0.0M
2021-02-15 26.80 26.80 26.80 26.80 0.0M
2021-02-12 26.20 27.40 26.20 26.60 0.0M
2021-02-11 26.60 26.60 26.00 26.40 0.0M
2021-02-10 26.60 26.60 26.40 26.40 0.0M
2021-02-09 25.80 25.80 25.80 25.80 0.0M
2021-02-08 26.20 26.40 26.20 26.20 0.0M
2021-02-05 26.00 26.00 25.80 25.80 0.0M
2021-02-04 25.40 25.60 25.40 25.60 0.0M
2021-02-03 25.20 25.20 24.80 25.20 0.0M
2021-02-02 24.80 25.00 24.80 25.00 0.0M
2021-02-01 24.60 25.20 24.40 24.80 0.0M
2021-01-29 25.00 25.20 24.20 24.40 0.0M
2021-01-28 25.80 25.80 25.20 25.40 0.0M
2021-01-27 26.20 26.40 25.60 25.60 0.0M
2021-01-26 26.20 26.20 26.20 26.20 0.0M
2021-01-25 26.00 26.20 25.20 26.00 0.0M
2021-01-22 25.60 25.80 25.40 25.80 0.0M
2021-01-21 25.60 25.60 25.40 25.60 0.0M
2021-01-20 25.20 25.20 25.00 25.20 0.0M
2021-01-19 25.40 25.60 25.40 25.60 0.0M
2021-01-18 26.00 26.00 26.00 26.00 0.0M
2021-01-15 26.20 26.40 26.00 26.00 0.0M
2021-01-14 25.60 25.80 25.60 25.80 0.0M
2021-01-13 25.60 26.00 25.60 26.00 0.0M
2021-01-12 25.20 25.60 25.20 25.60 0.0M
2021-01-11 24.60 26.00 24.60 25.40 0.0M
2021-01-07 24.80 25.00 24.60 24.80 0.0M
2021-01-06 25.00 25.00 25.00 25.00 0.0M
2021-01-05 24.60 25.40 24.60 24.80 0.0M
2021-01-04 24.80 25.00 24.60 24.60 0.0M