9433.T
KDDI Corporation JPX · 9433.T
$2,875.50
-6.00
(-0.21%)
Extended · +1.41σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment 9433.T crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $2868.00 | $2880.00 | $2820.00 | $2875.50 | 9.0M |
| 2026-07-21 | $2918.00 | $2923.00 | $2869.50 | $2881.50 | 8.4M |
| 2026-07-17 | $2870.00 | $2901.50 | $2847.00 | $2868.00 | 10.2M |
| 2026-07-16 | $2850.00 | $2875.50 | $2835.00 | $2844.00 | 7.5M |
| 2026-07-15 | $2855.00 | $2856.50 | $2820.00 | $2852.50 | 7.0M |
| 2026-07-14 | $2840.00 | $2877.50 | $2822.00 | $2835.00 | 6.8M |
| 2026-07-13 | $2802.00 | $2823.50 | $2782.50 | $2809.50 | 5.2M |
| 2026-07-10 | $2811.00 | $2821.00 | $2778.00 | $2790.50 | 8.3M |
| 2026-07-09 | $2792.00 | $2835.50 | $2777.50 | $2805.00 | 6.9M |
| 2026-07-08 | $2800.00 | $2845.00 | $2782.00 | $2808.00 | 11.4M |
| 2026-07-07 | $2714.50 | $2779.00 | $2691.50 | $2779.00 | 10.5M |
| 2026-07-06 | $2704.00 | $2743.50 | $2702.50 | $2737.50 | 4.6M |
| 2026-07-03 | $2750.00 | $2772.00 | $2702.50 | $2702.50 | 7.9M |
| 2026-07-02 | $2675.00 | $2732.00 | $2668.00 | $2723.50 | 7.4M |
| 2026-07-01 | $2700.00 | $2707.50 | $2643.00 | $2655.00 | 8.7M |
| 2026-06-30 | $2704.00 | $2757.00 | $2701.50 | $2745.00 | 9.9M |
| 2026-06-29 | $2700.00 | $2747.00 | $2685.00 | $2717.00 | 18.8M |
| 2026-06-26 | $2670.50 | $2697.00 | $2626.00 | $2681.00 | 8.5M |
| 2026-06-25 | $2653.50 | $2677.00 | $2648.50 | $2668.50 | 7.1M |
| 2026-06-24 | $2653.00 | $2715.50 | $2623.00 | $2679.50 | 10.4M |
| 2026-06-23 | $2612.00 | $2682.00 | $2611.00 | $2664.00 | 10.2M |
| 2026-06-22 | $2686.00 | $2690.00 | $2635.50 | $2635.50 | 7.0M |
| 2026-06-19 | $2720.00 | $2721.50 | $2681.50 | $2721.50 | 14.9M |
| 2026-06-18 | $2735.00 | $2735.00 | $2688.50 | $2715.50 | 6.9M |
| 2026-06-17 | $2723.00 | $2735.00 | $2708.50 | $2728.00 | 5.9M |
| 2026-06-16 | $2687.00 | $2718.00 | $2670.00 | $2714.50 | 6.6M |
| 2026-06-15 | $2750.00 | $2763.50 | $2701.50 | $2718.00 | 9.8M |
| 2026-06-12 | $2798.00 | $2809.00 | $2741.00 | $2769.00 | 13.4M |
| 2026-06-11 | $2771.00 | $2792.00 | $2746.50 | $2757.50 | 7.1M |
| 2026-06-10 | $2716.00 | $2752.00 | $2682.50 | $2752.00 | 8.4M |
| 2026-06-09 | $2700.00 | $2748.00 | $2690.00 | $2721.00 | 9.2M |
| 2026-06-08 | $2701.00 | $2734.00 | $2680.50 | $2724.00 | 9.6M |
| 2026-06-05 | $2692.00 | $2692.00 | $2633.50 | $2651.50 | 6.2M |
| 2026-06-04 | $2665.00 | $2695.50 | $2631.00 | $2643.50 | 6.4M |
| 2026-06-03 | $2667.00 | $2717.00 | $2651.00 | $2706.50 | 7.0M |
| 2026-06-02 | $2657.00 | $2703.50 | $2633.00 | $2661.50 | 8.7M |
| 2026-06-01 | $2745.00 | $2748.00 | $2677.00 | $2684.00 | 8.8M |
| 2026-05-29 | $2685.00 | $2750.00 | $2683.00 | $2738.50 | 20.0M |
| 2026-05-28 | $2722.00 | $2734.00 | $2672.50 | $2714.00 | 11.0M |
| 2026-05-27 | $2698.00 | $2698.00 | $2650.00 | $2689.50 | 12.4M |
| 2026-05-26 | $2627.00 | $2655.00 | $2616.50 | $2616.50 | 7.8M |
| 2026-05-25 | $2684.00 | $2709.00 | $2627.50 | $2634.50 | 7.4M |
| 2026-05-22 | $2717.50 | $2724.00 | $2682.00 | $2709.50 | 8.6M |
| 2026-05-21 | $2780.00 | $2812.50 | $2718.00 | $2718.00 | 9.8M |
| 2026-05-20 | $2776.00 | $2803.50 | $2727.00 | $2780.00 | 10.5M |
| 2026-05-19 | $2738.50 | $2782.50 | $2702.00 | $2764.00 | 9.4M |
| 2026-05-18 | $2683.00 | $2729.00 | $2652.00 | $2688.50 | 7.4M |
| 2026-05-15 | $2640.00 | $2724.00 | $2603.00 | $2724.00 | 14.7M |
| 2026-05-14 | $2590.50 | $2645.50 | $2562.00 | $2645.50 | 11.4M |
| 2026-05-13 | $2579.50 | $2607.00 | $2521.00 | $2540.50 | 14.8M |
| 2026-05-12 | $2510.50 | $2532.50 | $2493.00 | $2529.50 | 10.2M |
| 2026-05-11 | $2537.00 | $2549.00 | $2509.50 | $2519.50 | 8.1M |
| 2026-05-08 | $2575.00 | $2586.00 | $2503.50 | $2528.50 | 11.5M |
| 2026-05-07 | $2555.00 | $2556.00 | $2517.00 | $2525.00 | 12.8M |
| 2026-05-01 | $2553.50 | $2561.00 | $2522.00 | $2548.00 | 7.7M |
| 2026-04-30 | $2588.00 | $2589.50 | $2529.00 | $2582.50 | 10.7M |
| 2026-04-28 | $2546.00 | $2580.50 | $2535.50 | $2579.50 | 10.9M |
| 2026-04-27 | $2550.00 | $2563.50 | $2518.00 | $2518.00 | 8.2M |
| 2026-04-24 | $2594.00 | $2600.00 | $2560.50 | $2565.00 | 8.6M |
| 2026-04-23 | $2603.50 | $2608.00 | $2565.00 | $2600.50 | 10.3M |
| 2026-04-22 | $2639.50 | $2640.00 | $2596.50 | $2613.00 | 5.8M |
| 2026-04-21 | $2628.00 | $2637.00 | $2613.00 | $2633.50 | 5.0M |
| 2026-04-20 | $2610.00 | $2626.50 | $2601.00 | $2626.50 | 6.6M |
| 2026-04-17 | $2656.50 | $2657.50 | $2590.50 | $2590.50 | 8.2M |
| 2026-04-16 | $2634.00 | $2653.00 | $2624.00 | $2627.00 | 6.4M |
| 2026-04-15 | $2600.00 | $2643.00 | $2581.00 | $2634.00 | 8.0M |
| 2026-04-14 | $2610.00 | $2632.00 | $2600.50 | $2607.00 | 8.3M |
| 2026-04-13 | $2611.00 | $2624.00 | $2595.00 | $2620.00 | 8.9M |
| 2026-04-10 | $2695.00 | $2716.00 | $2578.00 | $2582.00 | 18.7M |
| 2026-04-09 | $2695.00 | $2740.50 | $2693.00 | $2708.50 | 10.7M |
| 2026-04-08 | $2762.50 | $2764.50 | $2709.00 | $2711.00 | 12.4M |
| 2026-04-07 | $2777.00 | $2780.00 | $2702.50 | $2702.50 | 7.8M |
| 2026-04-06 | $2748.00 | $2780.00 | $2733.00 | $2763.50 | 6.3M |
| 2026-04-03 | $2700.00 | $2749.00 | $2695.50 | $2745.00 | 6.0M |
| 2026-04-02 | $2670.00 | $2728.00 | $2658.50 | $2711.00 | 12.6M |
| 2026-04-01 | $2652.50 | $2668.50 | $2582.50 | $2633.00 | 20.3M |
| 2026-03-31 | $2746.00 | $2771.50 | $2717.50 | $2723.50 | 13.7M |
| 2026-03-30 | $2650.00 | $2709.00 | $2628.00 | $2709.00 | 12.3M |
| 2026-03-27 | $2738.50 | $2745.50 | $2705.50 | $2723.00 | 10.1M |
| 2026-03-26 | $2706.00 | $2710.00 | $2687.00 | $2710.00 | 6.4M |
| 2026-03-25 | $2720.00 | $2736.50 | $2700.50 | $2705.50 | 7.7M |
| 2026-03-24 | $2679.50 | $2701.00 | $2669.50 | $2677.50 | 7.1M |
| 2026-03-23 | $2660.50 | $2682.50 | $2646.00 | $2664.00 | 11.7M |
| 2026-03-19 | $2633.00 | $2667.00 | $2630.00 | $2667.00 | 13.3M |
| 2026-03-18 | $2661.00 | $2692.00 | $2660.00 | $2686.00 | 7.7M |
| 2026-03-17 | $2651.00 | $2670.00 | $2644.00 | $2661.00 | 4.9M |
| 2026-03-16 | $2620.00 | $2647.00 | $2611.00 | $2637.00 | 6.4M |
| 2026-03-13 | $2580.00 | $2650.50 | $2580.00 | $2632.00 | 10.0M |
| 2026-03-12 | $2642.00 | $2651.00 | $2601.00 | $2626.50 | 8.9M |
| 2026-03-11 | $2716.00 | $2731.00 | $2662.00 | $2662.00 | 10.8M |
| 2026-03-10 | $2760.00 | $2765.50 | $2704.00 | $2709.50 | 12.7M |
| 2026-03-09 | $2609.00 | $2695.50 | $2605.00 | $2680.00 | 11.7M |
| 2026-03-06 | $2629.00 | $2672.50 | $2620.00 | $2668.50 | 6.6M |
| 2026-03-05 | $2697.00 | $2722.50 | $2673.00 | $2679.00 | 9.4M |
| 2026-03-04 | $2657.00 | $2670.00 | $2616.00 | $2649.50 | 9.4M |
| 2026-03-03 | $2642.00 | $2670.50 | $2608.00 | $2670.50 | 8.6M |
| 2026-03-02 | $2687.00 | $2688.50 | $2644.00 | $2663.00 | 7.8M |
| 2026-02-27 | $2684.50 | $2698.00 | $2663.50 | $2671.00 | 9.6M |
| 2026-02-26 | $2672.50 | $2703.50 | $2661.50 | $2675.50 | 7.4M |
| 2026-02-25 | $2640.50 | $2667.00 | $2631.00 | $2655.50 | 10.2M |
| 2026-02-24 | $2634.50 | $2637.00 | $2613.00 | $2620.00 | 7.2M |
| 2026-02-20 | $2600.00 | $2627.50 | $2588.50 | $2616.00 | 10.4M |
| 2026-02-19 | $2650.00 | $2664.50 | $2633.50 | $2641.00 | 8.1M |
| 2026-02-18 | $2670.00 | $2680.00 | $2641.00 | $2680.00 | 7.6M |
| 2026-02-17 | $2708.00 | $2711.00 | $2664.00 | $2670.00 | 5.8M |
| 2026-02-16 | $2713.50 | $2713.50 | $2655.50 | $2693.50 | 7.8M |
| 2026-02-13 | $2711.50 | $2757.00 | $2680.00 | $2694.00 | 25.3M |
| 2026-02-12 | $2622.00 | $2665.50 | $2604.50 | $2661.50 | 15.8M |
| 2026-02-10 | $2562.00 | $2610.00 | $2541.00 | $2580.00 | 22.0M |
| 2026-02-09 | $2520.00 | $2642.00 | $2512.00 | $2541.00 | 45.0M |
| 2026-02-06 | $2784.50 | $2806.00 | $2770.00 | $2799.00 | 7.7M |
| 2026-02-05 | $2818.00 | $2827.00 | $2778.50 | $2785.00 | 8.1M |
| 2026-02-04 | $2714.00 | $2782.50 | $2706.00 | $2750.00 | 8.4M |
| 2026-02-03 | $2688.00 | $2731.00 | $2674.00 | $2714.50 | 8.1M |
| 2026-02-02 | $2656.50 | $2677.00 | $2624.00 | $2663.50 | 7.7M |
| 2026-01-30 | $2615.00 | $2624.50 | $2594.50 | $2606.50 | 7.3M |
| 2026-01-29 | $2580.00 | $2627.50 | $2548.00 | $2590.00 | 8.6M |
| 2026-01-28 | $2601.00 | $2621.00 | $2590.50 | $2619.50 | 6.9M |
| 2026-01-27 | $2660.00 | $2660.00 | $2607.50 | $2618.50 | 6.7M |
| 2026-01-26 | $2646.50 | $2663.00 | $2640.50 | $2650.00 | 6.2M |
| 2026-01-23 | $2693.00 | $2695.00 | $2651.00 | $2666.50 | 5.6M |
| 2026-01-22 | $2683.50 | $2685.50 | $2649.00 | $2650.00 | 6.4M |