KDDI Corp.

9433
🏛️ germany →
13.51
Last Update: 2025-09-30
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
2022-12-29 27.75 28.42 27.75 28.42 0.0M
2022-12-28 28.44 28.69 28.43 28.69 0.0M
2022-12-27 28.17 28.72 27.90 28.66 0.0M
2022-12-23 29.19 29.21 28.51 28.57 0.0M
2022-12-22 28.84 29.43 28.84 29.43 0.0M
2022-12-21 28.31 28.89 28.21 28.77 0.0M
2022-12-19 28.00 28.00 27.40 27.40 0.0M
2022-12-16 27.50 27.50 27.30 27.48 0.0M
2022-12-15 28.10 28.10 27.50 27.83 0.0M
2022-12-14 27.85 27.88 27.85 27.88 0.0M
2022-12-13 27.49 28.32 27.49 27.69 0.0M
2022-12-12 27.06 27.42 27.00 27.42 0.0M
2022-12-09 28.36 28.36 28.36 28.36 0.0M
2022-12-08 27.47 28.05 27.47 27.97 0.0M
2022-12-07 28.17 28.17 27.62 27.90 0.0M
2022-12-06 27.91 27.91 27.91 27.91 0.0M
2022-12-05 28.31 28.31 28.00 28.00 0.0M
2022-12-02 28.53 28.53 28.53 28.53 0.0M
2022-12-01 28.97 29.33 28.23 28.59 0.0M
2022-11-30 28.79 29.14 28.50 28.50 0.0M
2022-11-29 28.21 29.24 28.21 28.66 0.0M
2022-11-28 28.99 28.99 28.99 28.99 0.0M
2022-11-25 28.73 28.73 28.73 28.73 0.0M
2022-11-24 28.04 28.58 27.95 28.58 0.0M
2022-11-23 28.50 28.73 28.47 28.73 0.0M
2022-11-22 28.08 28.66 28.08 28.66 0.0M
2022-11-21 28.79 28.79 28.21 28.21 0.0M
2022-11-18 28.97 28.97 28.68 28.79 0.0M
2022-11-17 27.79 27.79 27.79 27.79 0.0M
2022-11-16 28.34 28.34 27.68 28.09 0.0M
2022-11-15 28.18 28.34 27.62 27.97 0.0M
2022-11-11 29.87 29.87 29.76 29.76 0.0M
2022-11-10 28.85 29.83 28.85 29.83 0.0M
2022-11-09 29.40 29.40 29.40 29.40 0.0M
2022-11-08 29.56 29.58 29.56 29.58 0.0M
2022-11-07 29.32 29.32 29.31 29.31 0.0M
2022-11-04 29.46 29.46 28.87 28.87 0.0M
2022-11-03 29.97 29.97 29.93 29.93 0.0M
2022-11-02 30.19 30.19 30.18 30.18 0.0M
2022-11-01 30.22 30.55 29.70 30.55 0.0M
2022-10-27 29.36 29.36 29.36 29.36 0.0M
2022-10-26 30.10 30.10 30.10 30.10 0.0M
2022-10-25 29.58 29.58 29.58 29.58 0.0M
2022-10-24 29.36 29.43 28.71 28.71 0.0M
2022-10-21 28.81 29.12 28.81 29.12 0.0M
2022-10-20 29.00 29.50 29.00 29.50 0.0M
2022-10-19 29.56 29.56 29.20 29.56 0.0M
2022-10-18 29.26 29.26 29.26 29.26 0.0M
2022-10-17 29.00 29.21 28.95 28.95 0.0M
2022-10-14 29.69 29.69 29.10 29.10 0.0M
2022-10-13 29.16 29.16 29.16 29.16 0.0M
2022-10-12 30.11 30.11 29.47 29.47 0.0M
2022-10-11 29.54 29.54 29.10 29.50 0.0M
2022-10-10 29.59 29.59 29.59 29.59 0.0M
2022-10-07 30.24 30.24 30.24 30.24 0.0M
2022-10-06 29.63 30.35 29.63 30.33 0.0M
2022-10-05 30.34 30.35 30.34 30.35 0.0M
2022-10-04 30.49 30.49 30.49 30.49 0.0M
2022-10-03 29.70 29.83 29.13 29.83 0.0M
2022-09-29 29.95 30.44 29.83 29.83 0.0M
2022-09-28 30.07 30.69 29.70 30.69 0.0M
2022-09-27 30.50 30.94 30.50 30.94 0.0M
2022-09-26 30.73 31.00 30.73 31.00 0.0M
2022-09-23 30.70 30.98 30.30 30.30 0.0M
2022-09-22 29.58 29.58 29.58 29.58 0.0M
2022-09-21 30.58 30.58 30.58 30.58 0.0M
2022-09-16 30.41 30.65 30.41 30.65 0.0M
2022-09-15 30.52 30.52 29.89 30.45 0.0M
2022-09-14 30.42 30.52 30.42 30.52 0.0M
2022-09-09 30.43 31.10 30.43 31.10 0.0M
2022-09-08 30.14 30.14 30.11 30.11 0.0M
2022-09-07 30.12 30.27 29.46 29.46 0.0M
2022-09-06 30.45 30.59 30.45 30.59 0.0M
2022-09-05 30.86 30.86 30.86 30.86 0.0M
2022-09-01 30.79 30.82 30.18 30.82 0.0M
2022-08-30 30.76 30.76 30.76 30.76 0.0M
2022-08-29 30.26 30.69 30.26 30.67 0.0M
2022-08-26 31.56 31.96 31.50 31.50 0.0M
2022-08-25 30.89 31.60 30.89 31.60 0.0M
2022-08-24 30.87 30.87 30.87 30.87 0.0M
2022-08-23 31.66 31.68 31.06 31.06 0.0M
2022-08-22 30.69 30.69 30.69 30.69 0.0M
2022-08-19 30.21 30.50 30.21 30.50 0.0M
2022-08-18 30.29 31.00 30.29 31.00 0.0M
2022-08-16 30.97 30.97 30.81 30.81 0.0M
2022-08-15 30.41 31.26 30.41 31.24 0.0M
2022-08-12 30.54 30.54 30.54 30.54 0.0M
2022-08-11 30.65 30.65 30.05 30.05 0.0M
2022-08-10 30.70 30.70 30.70 30.70 0.0M
2022-08-09 30.22 30.22 29.00 29.35 0.0M
2022-08-08 30.78 30.78 30.78 30.78 0.0M
2022-08-04 30.09 30.33 29.59 30.33 0.0M
2022-08-03 30.29 30.29 30.29 30.29 0.0M
2022-08-02 30.67 30.67 30.67 30.67 0.0M
2022-08-01 31.46 31.49 31.31 31.31 0.0M
2022-07-29 31.89 31.89 31.89 31.89 0.0M
2022-07-28 31.71 32.69 31.71 32.24 0.0M
2022-07-27 32.24 32.26 32.24 32.26 0.0M
2022-07-26 31.65 31.81 31.35 31.81 0.0M
2022-07-25 32.23 32.23 31.11 32.04 0.0M
2022-07-22 32.21 32.32 31.74 31.74 0.0M
2022-07-21 31.04 31.86 31.04 31.86 0.0M
2022-07-20 31.10 31.41 30.86 31.32 0.0M
2022-07-19 31.38 31.38 31.38 31.38 0.0M
2022-07-18 31.30 31.56 30.93 31.56 0.0M
2022-07-15 32.04 32.04 31.35 31.70 0.0M
2022-07-14 31.28 31.28 31.28 31.28 0.0M
2022-07-13 32.43 32.43 31.50 31.50 0.0M
2022-07-12 31.95 31.95 31.95 31.95 0.0M
2022-07-11 32.31 32.43 31.87 32.38 0.0M
2022-07-08 30.79 31.44 30.79 31.44 0.0M
2022-07-07 31.74 31.80 31.03 31.80 0.0M
2022-07-06 30.98 31.52 30.95 30.95 0.0M
2022-07-05 31.13 31.13 30.84 30.84 0.0M
2022-07-04 30.28 31.00 30.10 31.00 0.0M
2022-07-01 30.93 30.95 30.13 30.95 0.0M
2022-06-29 30.40 30.58 29.94 29.94 0.0M
2022-06-28 30.99 30.99 30.99 30.99 0.0M
2022-06-27 30.01 30.64 30.00 30.10 0.0M
2022-06-24 31.46 31.46 31.46 31.46 0.0M
2022-06-23 31.91 32.08 31.31 32.08 0.0M
2022-06-22 31.48 31.48 30.72 30.72 0.0M
2022-06-20 30.96 31.65 30.96 31.65 0.0M
2022-06-17 30.35 30.35 30.35 30.35 0.0M
2022-06-16 30.97 30.97 30.97 30.97 0.0M
2022-06-15 31.10 31.10 30.49 30.80 0.0M
2022-06-14 31.38 31.38 31.38 31.38 0.0M
2022-06-13 31.54 31.90 31.17 31.76 0.0M
2022-06-10 31.96 31.96 31.96 31.96 0.0M
2022-06-09 30.98 31.30 30.79 31.30 0.0M
2022-06-07 31.96 32.07 31.95 31.95 0.0M
2022-06-06 32.38 32.38 32.38 32.38 0.0M
2022-06-02 32.25 33.03 32.25 32.53 0.0M
2022-06-01 33.04 33.04 32.39 32.39 0.0M
2022-05-31 32.98 33.03 32.98 33.03 0.0M
2022-05-30 34.00 34.00 33.32 33.49 0.0M
2022-05-26 33.66 33.68 33.66 33.68 0.0M
2022-05-25 33.22 33.91 33.22 33.50 0.0M
2022-05-23 33.95 34.16 33.06 33.41 0.0M
2022-05-20 33.50 33.50 33.50 33.50 0.0M
2022-05-19 33.12 33.12 33.12 33.12 0.0M
2022-05-18 32.98 33.65 32.98 33.65 0.0M
2022-05-17 33.24 33.24 33.17 33.17 0.0M
2022-05-16 33.23 33.23 32.35 33.00 0.0M
2022-05-13 31.38 32.25 31.38 32.25 0.0M
2022-05-12 31.09 31.81 30.71 31.81 0.0M
2022-05-11 31.75 32.38 31.28 31.28 0.0M
2022-05-10 31.26 31.72 31.26 31.72 0.0M
2022-05-09 31.61 31.67 30.99 31.67 0.0M
2022-05-06 31.77 31.77 31.77 31.77 0.0M
2022-05-05 31.69 32.46 31.69 32.12 0.0M
2022-05-04 32.06 32.11 31.78 31.82 0.0M
2022-05-03 31.70 31.70 31.70 31.70 0.0M
2022-05-02 31.74 31.75 31.25 31.70 0.0M
2022-04-28 31.34 31.99 31.34 31.63 0.0M
2022-04-27 31.63 31.63 31.41 31.50 0.0M
2022-04-25 31.07 31.30 30.63 31.17 0.0M
2022-04-22 30.50 31.18 30.50 31.18 0.0M
2022-04-21 30.22 30.22 30.22 30.22 0.0M
2022-04-20 30.67 30.81 30.17 30.81 0.0M
2022-04-19 30.86 31.18 29.77 30.33 0.0M
2022-04-14 30.44 31.14 30.44 31.14 0.0M
2022-04-12 29.74 29.74 29.74 29.74 0.0M
2022-04-11 30.49 30.49 29.71 29.71 0.0M
2022-04-07 30.94 30.98 30.30 30.52 0.0M
2022-04-06 29.85 30.88 29.85 30.26 0.0M
2022-04-05 30.20 30.20 29.87 29.87 0.0M
2022-04-04 29.87 30.70 29.87 30.70 0.0M
2022-04-01 29.45 30.07 29.45 29.83 0.0M
2022-03-31 29.26 29.83 29.15 29.71 0.0M
2022-03-30 29.62 29.62 29.01 29.01 0.0M
2022-03-29 30.75 30.75 30.75 30.75 0.0M
2022-03-28 29.79 30.45 29.79 30.45 0.0M
2022-03-25 30.09 30.78 30.09 30.78 0.0M
2022-03-24 30.84 31.45 30.84 31.25 0.0M
2022-03-23 31.49 31.54 30.44 31.10 0.0M
2022-03-22 31.67 31.67 31.24 31.24 0.0M
2022-03-21 31.09 31.09 31.09 31.09 0.0M
2022-03-18 30.50 30.89 30.50 30.51 0.0M
2022-03-17 30.21 30.86 30.21 30.86 0.0M
2022-03-16 31.02 31.03 30.75 31.02 0.0M
2022-03-15 31.22 31.25 30.54 31.22 0.0M
2022-03-14 29.88 30.46 29.88 30.46 0.0M
2022-03-11 30.50 30.50 30.15 30.15 0.0M
2022-03-10 29.54 30.60 29.51 30.20 0.0M
2022-03-09 29.77 29.77 29.33 29.33 0.0M
2022-03-08 29.54 30.55 29.43 29.43 0.0M
2022-03-07 30.00 30.80 29.74 30.02 0.0M
2022-03-04 29.45 30.37 29.45 30.27 0.0M
2022-03-03 29.43 29.99 29.43 29.99 0.0M
2022-03-02 29.98 29.98 29.22 29.22 0.0M
2022-03-01 29.92 29.92 29.33 29.51 0.0M
2022-02-28 28.79 29.49 28.79 28.89 0.0M
2022-02-25 28.36 29.10 27.99 29.10 0.0M
2022-02-24 28.65 28.65 28.26 28.63 0.0M
2022-02-23 29.39 29.39 28.78 28.78 0.0M
2022-02-22 28.92 28.92 28.92 28.92 0.0M
2022-02-21 28.69 29.41 28.68 28.88 0.0M
2022-02-18 29.18 29.49 28.82 28.82 0.0M
2022-02-17 29.16 29.49 28.56 29.07 0.0M
2022-02-16 28.71 29.42 28.71 28.75 0.0M
2022-02-15 28.51 28.68 28.09 28.49 0.0M
2022-02-14 28.23 28.23 28.12 28.12 0.0M
2022-02-11 28.78 28.78 28.40 28.40 0.0M
2022-02-10 28.21 28.21 28.12 28.12 0.0M
2022-02-09 28.37 28.71 28.37 28.71 0.0M
2022-02-08 28.62 28.70 28.62 28.70 0.0M
2022-02-07 28.78 28.78 28.29 28.29 0.0M
2022-02-04 28.13 28.72 28.13 28.72 0.0M
2022-02-03 28.52 29.11 28.52 29.11 0.0M
2022-02-02 28.59 28.99 28.59 28.99 0.0M
2022-02-01 28.69 28.75 28.19 28.75 0.0M
2022-01-31 28.64 28.65 28.07 28.65 0.0M
2022-01-28 27.86 28.27 27.86 28.27 0.0M
2022-01-27 27.48 27.90 27.44 27.90 0.0M
2022-01-26 27.88 27.89 27.88 27.89 0.0M
2022-01-25 28.12 28.12 28.12 28.12 0.0M
2022-01-24 27.26 27.71 27.26 27.60 0.0M
2022-01-21 27.86 28.06 26.91 27.37 0.0M
2022-01-20 27.30 27.36 27.30 27.36 0.0M
2022-01-19 27.69 27.71 27.67 27.67 0.0M
2022-01-18 27.57 27.57 26.94 26.94 0.0M
2022-01-17 27.52 27.52 26.90 26.90 0.0M
2022-01-13 27.34 27.57 27.06 27.16 0.0M
2022-01-12 27.61 27.62 27.60 27.62 0.0M
2022-01-11 27.22 27.71 27.18 27.69 0.0M
2022-01-10 27.15 27.49 27.01 27.10 0.0M
2022-01-07 27.18 27.18 27.11 27.11 0.0M
2022-01-06 27.13 27.36 26.53 27.32 0.0M
2022-01-05 27.07 27.36 26.85 27.00 0.0M
2022-01-04 26.46 26.46 26.01 26.26 0.0M
2022-01-03 26.27 26.66 26.01 26.02 0.0M