KDDI CORPORATION (9433.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2924.00 | 2981.00 | 2905.50 | 2981.00 | +2.76% | 9,910,400 |
| 2026-08-06 | 2851.50 | 2911.50 | 2851.00 | 2901.00 | +1.56% | 7,033,800 |
| 2026-08-05 | 2859.50 | 2882.00 | 2808.00 | 2856.50 | -0.59% | 10,564,700 |
| 2026-08-04 | 2919.00 | 2922.00 | 2858.50 | 2873.50 | -1.02% | 7,335,000 |
| 2026-08-03 | 2915.00 | 2923.00 | 2856.50 | 2903.00 | -0.62% | 9,797,200 |
| 2026-07-31 | 2941.00 | 2990.50 | 2910.00 | 2921.00 | -4.26% | 13,640,200 |
| 2026-07-30 | 3043.00 | 3121.00 | 3012.00 | 3051.00 | -1.83% | 12,620,000 |
| 2026-07-29 | 3024.00 | 3120.00 | 3012.00 | 3108.00 | +3.84% | 11,635,300 |
| 2026-07-28 | 2999.50 | 3023.00 | 2953.00 | 2993.00 | +1.35% | 9,775,700 |
| 2026-07-27 | 2916.50 | 2969.00 | 2910.00 | 2953.00 | +1.04% | 8,389,300 |
| 2026-07-24 | 2846.50 | 2927.00 | 2840.50 | 2922.50 | +1.81% | 6,594,700 |
| 2026-07-23 | 2861.00 | 2870.50 | 2831.50 | 2870.50 | -0.17% | 6,584,200 |
| 2026-07-22 | 2868.00 | 2880.00 | 2820.00 | 2875.50 | -0.21% | 8,958,200 |
| 2026-07-21 | 2918.00 | 2923.00 | 2869.50 | 2881.50 | +0.47% | 8,409,900 |
| 2026-07-17 | 2870.00 | 2901.50 | 2847.00 | 2868.00 | +0.84% | 10,157,100 |
| 2026-07-16 | 2850.00 | 2875.50 | 2835.00 | 2844.00 | -0.30% | 7,520,800 |
| 2026-07-15 | 2855.00 | 2856.50 | 2820.00 | 2852.50 | +0.62% | 7,038,100 |
| 2026-07-14 | 2840.00 | 2877.50 | 2822.00 | 2835.00 | +0.91% | 6,750,200 |
| 2026-07-13 | 2802.00 | 2823.50 | 2782.50 | 2809.50 | +0.68% | 5,241,000 |
| 2026-07-10 | 2811.00 | 2821.00 | 2778.00 | 2790.50 | -0.52% | 8,258,000 |
| 2026-07-09 | 2792.00 | 2835.50 | 2777.50 | 2805.00 | -0.11% | 6,851,600 |
| 2026-07-08 | 2800.00 | 2845.00 | 2782.00 | 2808.00 | +1.04% | 11,440,300 |
| 2026-07-07 | 2714.50 | 2779.00 | 2691.50 | 2779.00 | +1.52% | 10,493,600 |
| 2026-07-06 | 2704.00 | 2743.50 | 2702.50 | 2737.50 | +1.30% | 4,575,200 |
| 2026-07-03 | 2750.00 | 2772.00 | 2702.50 | 2702.50 | -0.77% | 7,894,700 |
| 2026-07-02 | 2675.00 | 2732.00 | 2668.00 | 2723.50 | +2.58% | 7,386,400 |
| 2026-07-01 | 2700.00 | 2707.50 | 2643.00 | 2655.00 | -3.28% | 8,693,000 |
| 2026-06-30 | 2704.00 | 2757.00 | 2701.50 | 2745.00 | +1.03% | 9,860,200 |
| 2026-06-29 | 2700.00 | 2747.00 | 2685.00 | 2717.00 | +1.34% | 18,759,500 |
| 2026-06-26 | 2670.50 | 2697.00 | 2626.00 | 2681.00 | +0.47% | 8,524,400 |
| 2026-06-25 | 2653.50 | 2677.00 | 2648.50 | 2668.50 | -0.41% | 7,070,800 |
| 2026-06-24 | 2653.00 | 2715.50 | 2623.00 | 2679.50 | +0.58% | 10,382,800 |
| 2026-06-23 | 2612.00 | 2682.00 | 2611.00 | 2664.00 | +1.08% | 10,227,200 |
| 2026-06-22 | 2686.00 | 2690.00 | 2635.50 | 2635.50 | -3.16% | 6,959,900 |
| 2026-06-19 | 2720.00 | 2721.50 | 2681.50 | 2721.50 | +0.22% | 14,914,200 |
| 2026-06-18 | 2735.00 | 2735.00 | 2688.50 | 2715.50 | -0.46% | 6,910,700 |
| 2026-06-17 | 2723.00 | 2735.00 | 2708.50 | 2728.00 | +0.50% | 5,922,400 |
| 2026-06-16 | 2687.00 | 2718.00 | 2670.00 | 2714.50 | -0.13% | 6,594,600 |
| 2026-06-15 | 2750.00 | 2763.50 | 2701.50 | 2718.00 | -1.84% | 9,780,100 |
| 2026-06-12 | 2798.00 | 2809.00 | 2741.00 | 2769.00 | +0.42% | 13,368,700 |
| 2026-06-11 | 2771.00 | 2792.00 | 2746.50 | 2757.50 | +0.20% | 7,098,400 |
| 2026-06-10 | 2716.00 | 2752.00 | 2682.50 | 2752.00 | +1.14% | 8,374,500 |
| 2026-06-09 | 2700.00 | 2748.00 | 2690.00 | 2721.00 | -0.11% | 9,219,800 |
| 2026-06-08 | 2701.00 | 2734.00 | 2680.50 | 2724.00 | +2.73% | 9,632,700 |
| 2026-06-05 | 2692.00 | 2692.00 | 2633.50 | 2651.50 | +0.30% | 6,162,600 |
| 2026-06-04 | 2665.00 | 2695.50 | 2631.00 | 2643.50 | -2.33% | 6,444,100 |
| 2026-06-03 | 2667.00 | 2717.00 | 2651.00 | 2706.50 | +1.69% | 6,968,800 |
| 2026-06-02 | 2657.00 | 2703.50 | 2632.50 | 2661.50 | -0.84% | 8,725,800 |
| 2026-06-01 | 2745.00 | 2748.00 | 2677.00 | 2684.00 | -1.99% | 8,764,400 |
| 2026-05-29 | 2685.00 | 2750.00 | 2683.00 | 2738.50 | +0.90% | 19,996,500 |
| 2026-05-28 | 2722.00 | 2734.00 | 2672.50 | 2714.00 | +0.91% | 11,026,000 |
| 2026-05-27 | 2698.00 | 2698.00 | 2650.00 | 2689.50 | +2.79% | 12,379,600 |
| 2026-05-26 | 2627.00 | 2656.00 | 2616.50 | 2616.50 | -0.68% | 7,827,700 |
| 2026-05-25 | 2684.00 | 2709.00 | 2627.50 | 2634.50 | -2.77% | 7,409,400 |
| 2026-05-22 | 2717.50 | 2724.00 | 2682.00 | 2709.50 | -0.31% | 8,599,100 |
| 2026-05-21 | 2780.00 | 2812.50 | 2718.00 | 2718.00 | -2.23% | 9,759,000 |
| 2026-05-20 | 2776.00 | 2803.50 | 2727.00 | 2780.00 | +0.58% | 10,500,500 |
| 2026-05-19 | 2738.50 | 2782.50 | 2702.00 | 2764.00 | +2.81% | 9,363,400 |
| 2026-05-18 | 2683.00 | 2729.00 | 2652.00 | 2688.50 | -1.30% | 7,427,100 |
| 2026-05-15 | 2640.00 | 2724.00 | 2603.00 | 2724.00 | +2.97% | 14,730,700 |
| 2026-05-14 | 2590.50 | 2645.50 | 2562.00 | 2645.50 | +4.13% | 11,355,800 |
| 2026-05-13 | 2579.50 | 2607.00 | 2521.00 | 2540.50 | +0.43% | 14,754,600 |
| 2026-05-12 | 2510.50 | 2532.50 | 2493.00 | 2529.50 | +0.40% | 10,226,900 |
| 2026-05-11 | 2537.00 | 2549.00 | 2509.50 | 2519.50 | -0.36% | 8,097,900 |
| 2026-05-08 | 2575.00 | 2586.00 | 2503.50 | 2528.50 | +0.14% | 11,466,900 |
| 2026-05-07 | 2555.00 | 2556.00 | 2517.00 | 2525.00 | -0.90% | 12,790,500 |
| 2026-05-01 | 2553.50 | 2561.00 | 2522.00 | 2548.00 | -1.34% | 7,724,800 |
| 2026-04-30 | 2588.00 | 2589.50 | 2529.00 | 2582.50 | +0.12% | 10,742,900 |
| 2026-04-28 | 2546.00 | 2580.50 | 2535.50 | 2579.50 | +2.44% | 10,941,200 |
| 2026-04-27 | 2550.00 | 2563.50 | 2518.00 | 2518.00 | -1.83% | 8,203,100 |
| 2026-04-24 | 2594.00 | 2600.00 | 2560.50 | 2565.00 | -1.37% | 8,600,400 |
| 2026-04-23 | 2603.50 | 2608.00 | 2565.00 | 2600.50 | -0.48% | 10,334,800 |
| 2026-04-22 | 2639.50 | 2640.00 | 2596.50 | 2613.00 | -0.78% | 5,808,000 |
| 2026-04-21 | 2628.00 | 2637.00 | 2613.00 | 2633.50 | +0.27% | 5,005,500 |
| 2026-04-20 | 2610.00 | 2626.50 | 2601.00 | 2626.50 | +1.39% | 6,559,900 |
| 2026-04-17 | 2656.50 | 2657.50 | 2590.50 | 2590.50 | -1.39% | 8,218,900 |
| 2026-04-16 | 2634.00 | 2653.00 | 2624.00 | 2627.00 | -0.27% | 6,394,200 |
| 2026-04-15 | 2600.00 | 2643.00 | 2581.00 | 2634.00 | +1.04% | 8,005,900 |
| 2026-04-14 | 2610.00 | 2632.00 | 2600.50 | 2607.00 | -0.50% | 8,266,200 |
| 2026-04-13 | 2611.00 | 2624.00 | 2595.00 | 2620.00 | +1.47% | 8,929,100 |
| 2026-04-10 | 2695.00 | 2716.00 | 2578.00 | 2582.00 | -4.67% | 18,747,100 |
| 2026-04-09 | 2695.00 | 2740.50 | 2693.00 | 2708.50 | -0.09% | 10,670,900 |
| 2026-04-08 | 2762.50 | 2764.50 | 2709.00 | 2711.00 | +0.31% | 12,353,300 |
| 2026-04-07 | 2777.00 | 2780.00 | 2702.50 | 2702.50 | -2.21% | 7,804,600 |
| 2026-04-06 | 2748.00 | 2780.00 | 2733.00 | 2763.50 | +0.67% | 6,276,000 |
| 2026-04-03 | 2700.00 | 2749.00 | 2695.50 | 2745.00 | +1.25% | 6,047,600 |
| 2026-04-02 | 2670.00 | 2728.00 | 2658.50 | 2711.00 | +2.96% | 12,553,600 |
| 2026-04-01 | 2652.50 | 2668.50 | 2582.50 | 2633.00 | -3.32% | 20,301,200 |
| 2026-03-31 | 2746.00 | 2771.50 | 2717.50 | 2723.50 | +0.54% | 13,739,500 |
| 2026-03-30 | 2650.00 | 2709.00 | 2628.00 | 2709.00 | -0.51% | 12,322,700 |
| 2026-03-27 | 2738.50 | 2745.50 | 2705.50 | 2723.00 | +0.48% | 10,067,300 |
| 2026-03-26 | 2706.00 | 2710.00 | 2687.00 | 2710.00 | +0.17% | 6,379,500 |
| 2026-03-25 | 2720.00 | 2736.50 | 2700.50 | 2705.50 | +1.05% | 7,745,000 |
| 2026-03-24 | 2679.50 | 2701.00 | 2669.50 | 2677.50 | +0.51% | 7,094,500 |
| 2026-03-23 | 2660.50 | 2682.50 | 2646.00 | 2664.00 | -0.11% | 11,694,200 |
| 2026-03-19 | 2633.00 | 2667.00 | 2630.00 | 2667.00 | -0.71% | 13,326,100 |
| 2026-03-18 | 2661.00 | 2692.00 | 2660.00 | 2686.00 | +0.94% | 7,749,800 |
| 2026-03-17 | 2651.00 | 2670.00 | 2644.00 | 2661.00 | +0.91% | 4,895,700 |
| 2026-03-16 | 2620.00 | 2647.00 | 2611.00 | 2637.00 | +0.19% | 6,395,500 |
| 2026-03-13 | 2580.00 | 2650.50 | 2580.00 | 2632.00 | +0.21% | 9,976,700 |
| 2026-03-12 | 2642.00 | 2651.00 | 2601.00 | 2626.50 | -1.33% | 8,945,100 |
| 2026-03-11 | 2716.00 | 2731.00 | 2662.00 | 2662.00 | -1.75% | 10,836,100 |
| 2026-03-10 | 2760.00 | 2765.50 | 2704.00 | 2709.50 | +1.10% | 12,669,100 |
| 2026-03-09 | 2609.00 | 2695.50 | 2605.00 | 2680.00 | +0.43% | 11,718,600 |
| 2026-03-06 | 2629.00 | 2672.50 | 2620.00 | 2668.50 | -0.39% | 6,573,600 |
| 2026-03-05 | 2697.00 | 2722.50 | 2673.00 | 2679.00 | +1.11% | 9,409,000 |
| 2026-03-04 | 2657.00 | 2670.00 | 2616.00 | 2649.50 | -0.79% | 9,400,300 |
| 2026-03-03 | 2642.00 | 2670.50 | 2608.00 | 2670.50 | +0.28% | 8,552,700 |
| 2026-03-02 | 2687.00 | 2688.50 | 2644.00 | 2663.00 | -0.30% | 7,849,200 |
| 2026-02-27 | 2684.50 | 2698.00 | 2663.50 | 2671.00 | -0.17% | 9,586,600 |
| 2026-02-26 | 2672.50 | 2703.50 | 2661.50 | 2675.50 | +0.75% | 7,361,500 |
| 2026-02-25 | 2640.50 | 2667.00 | 2631.00 | 2655.50 | +1.35% | 10,213,400 |
| 2026-02-24 | 2634.50 | 2637.00 | 2613.00 | 2620.00 | +0.15% | 7,181,500 |
| 2026-02-20 | 2600.00 | 2627.50 | 2588.50 | 2616.00 | -0.95% | 10,398,800 |
| 2026-02-19 | 2650.00 | 2664.50 | 2633.50 | 2641.00 | -1.46% | 8,070,500 |
| 2026-02-18 | 2670.00 | 2680.00 | 2641.00 | 2680.00 | +0.37% | 7,600,900 |
| 2026-02-17 | 2708.00 | 2711.00 | 2664.00 | 2670.00 | -0.87% | 5,808,300 |
| 2026-02-16 | 2713.50 | 2713.50 | 2655.50 | 2693.50 | -0.02% | 7,834,600 |
| 2026-02-13 | 2711.50 | 2757.00 | 2680.00 | 2694.00 | +1.22% | 25,323,000 |
| 2026-02-12 | 2622.00 | 2665.50 | 2604.50 | 2661.50 | +3.16% | 15,817,200 |
| 2026-02-10 | 2562.00 | 2610.00 | 2541.00 | 2580.00 | +1.53% | 21,961,800 |
| 2026-02-09 | 2520.00 | 2642.00 | 2512.00 | 2541.00 | -9.22% | 44,955,000 |
| 2026-02-06 | 2784.50 | 2806.00 | 2770.00 | 2799.00 | +0.50% | 7,650,900 |
| 2026-02-05 | 2818.00 | 2827.00 | 2778.50 | 2785.00 | +1.27% | 8,132,300 |
| 2026-02-04 | 2714.00 | 2782.50 | 2706.00 | 2750.00 | +1.31% | 8,439,200 |
| 2026-02-03 | 2688.00 | 2731.00 | 2674.00 | 2714.50 | +1.91% | 8,144,600 |
| 2026-02-02 | 2656.50 | 2677.00 | 2624.00 | 2663.50 | +2.19% | 7,736,200 |
| 2026-01-30 | 2615.00 | 2624.50 | 2594.50 | 2606.50 | +0.64% | 7,305,600 |
| 2026-01-29 | 2580.00 | 2627.50 | 2548.00 | 2590.00 | -1.13% | 8,597,700 |
| 2026-01-28 | 2601.00 | 2621.00 | 2590.50 | 2619.50 | +0.04% | 6,870,800 |
| 2026-01-27 | 2660.00 | 2660.00 | 2607.50 | 2618.50 | -1.19% | 6,738,800 |
| 2026-01-26 | 2646.50 | 2663.00 | 2640.50 | 2650.00 | -0.62% | 6,167,400 |
| 2026-01-23 | 2693.00 | 2695.00 | 2651.00 | 2666.50 | +0.62% | 5,566,600 |
| 2026-01-22 | 2683.50 | 2685.50 | 2649.00 | 2650.00 | -0.73% | 6,426,500 |
| 2026-01-21 | 2683.50 | 2688.50 | 2651.00 | 2669.50 | -1.13% | 7,361,400 |
| 2026-01-20 | 2694.00 | 2706.00 | 2673.00 | 2700.00 | +0.75% | 5,437,200 |
| 2026-01-19 | 2640.00 | 2680.00 | 2630.50 | 2680.00 | +1.21% | 6,069,100 |
| 2026-01-16 | 2661.00 | 2661.50 | 2638.00 | 2648.00 | -0.49% | 10,403,700 |
| 2026-01-15 | 2714.00 | 2722.00 | 2661.00 | 2661.00 | -2.76% | 11,090,000 |
| 2026-01-14 | 2721.00 | 2737.00 | 2708.50 | 2736.50 | +0.63% | 6,816,500 |
| 2026-01-13 | 2719.00 | 2758.50 | 2717.00 | 2719.50 | +1.47% | 10,006,200 |
| 2026-01-09 | 2704.00 | 2708.50 | 2674.00 | 2680.00 | +0.41% | 7,636,300 |
| 2026-01-08 | 2680.00 | 2690.50 | 2666.00 | 2669.00 | -0.60% | 6,425,500 |
| 2026-01-07 | 2694.50 | 2706.50 | 2676.50 | 2685.00 | -1.54% | 5,535,100 |
| 2026-01-06 | 2722.50 | 2737.50 | 2717.00 | 2727.00 | -0.24% | 5,912,000 |
| 2026-01-05 | 2710.00 | 2750.00 | 2710.00 | 2733.50 | +0.92% | 5,967,800 |
| 2025-12-30 | 2719.50 | 2721.50 | 2698.00 | 2708.50 | -0.35% | 4,906,300 |
| 2025-12-29 | 2749.50 | 2750.00 | 2710.00 | 2718.00 | -1.18% | 4,255,800 |
| 2025-12-26 | 2721.50 | 2753.50 | 2720.00 | 2750.50 | +0.90% | 3,723,100 |
| 2025-12-25 | 2733.50 | 2735.00 | 2718.00 | 2726.00 | +0.41% | 2,776,400 |
| 2025-12-24 | 2737.00 | 2739.50 | 2709.00 | 2715.00 | -0.73% | 4,717,400 |
| 2025-12-23 | 2694.00 | 2738.00 | 2690.00 | 2735.00 | +1.52% | 4,931,300 |
| 2025-12-22 | 2714.00 | 2723.00 | 2682.00 | 2694.00 | -0.57% | 4,765,600 |
| 2025-12-19 | 2716.00 | 2735.00 | 2709.50 | 2709.50 | -0.09% | 12,318,900 |
| 2025-12-18 | 2682.00 | 2728.50 | 2681.00 | 2712.00 | +0.72% | 5,760,700 |
| 2025-12-17 | 2731.00 | 2731.50 | 2692.00 | 2692.50 | -0.94% | 5,553,000 |
| 2025-12-16 | 2702.00 | 2732.50 | 2690.50 | 2718.00 | +0.02% | 6,798,800 |
| 2025-12-15 | 2698.00 | 2728.00 | 2693.00 | 2717.50 | +1.25% | 6,808,100 |
| 2025-12-12 | 2684.50 | 2696.00 | 2670.00 | 2684.00 | -0.37% | 10,897,300 |
| 2025-12-11 | 2710.00 | 2715.50 | 2675.00 | 2694.00 | -0.20% | 4,953,200 |
| 2025-12-10 | 2700.00 | 2700.00 | 2669.00 | 2699.50 | +0.54% | 6,555,900 |
| 2025-12-09 | 2688.00 | 2692.00 | 2667.00 | 2685.00 | +0.19% | 5,221,700 |
| 2025-12-08 | 2679.50 | 2685.50 | 2663.50 | 2680.00 | +0.19% | 4,937,700 |
| 2025-12-05 | 2669.00 | 2675.00 | 2647.00 | 2675.00 | +0.17% | 4,932,100 |
| 2025-12-04 | 2650.00 | 2679.00 | 2643.50 | 2670.50 | +0.72% | 6,837,500 |
| 2025-12-03 | 2666.00 | 2677.00 | 2649.50 | 2651.50 | -0.75% | 5,562,500 |
| 2025-12-02 | 2683.00 | 2693.50 | 2661.00 | 2671.50 | +0.81% | 5,984,900 |
| 2025-12-01 | 2685.00 | 2685.00 | 2635.50 | 2650.00 | -1.47% | 6,645,600 |
| 2025-11-28 | 2710.00 | 2710.00 | 2686.00 | 2689.50 | -0.32% | 4,740,600 |
| 2025-11-27 | 2725.00 | 2733.00 | 2690.00 | 2698.00 | -0.22% | 4,441,200 |
| 2025-11-26 | 2659.00 | 2723.00 | 2655.50 | 2704.00 | +1.39% | 7,300,000 |
| 2025-11-25 | 2683.00 | 2699.50 | 2648.00 | 2667.00 | -1.89% | 9,968,000 |
| 2025-11-21 | 2683.00 | 2726.50 | 2681.50 | 2718.50 | +1.63% | 31,707,200 |
| 2025-11-20 | 2660.00 | 2688.50 | 2653.00 | 2675.00 | +0.62% | 7,116,100 |
| 2025-11-19 | 2629.50 | 2677.50 | 2628.50 | 2658.50 | -0.21% | 9,678,400 |
| 2025-11-18 | 2657.50 | 2673.00 | 2609.00 | 2664.00 | +0.13% | 8,842,600 |
| 2025-11-17 | 2618.00 | 2689.00 | 2617.00 | 2660.50 | +0.42% | 8,182,800 |
| 2025-11-14 | 2645.00 | 2664.00 | 2618.50 | 2649.50 | +0.88% | 13,061,200 |
| 2025-11-13 | 2650.00 | 2667.50 | 2625.00 | 2626.50 | -1.41% | 8,142,400 |
| 2025-11-12 | 2668.00 | 2694.50 | 2646.50 | 2664.00 | +0.53% | 9,641,100 |
| 2025-11-11 | 2635.00 | 2659.50 | 2626.00 | 2650.00 | +0.63% | 10,280,400 |
| 2025-11-10 | 2580.00 | 2635.00 | 2577.00 | 2633.50 | +2.05% | 10,073,300 |
| 2025-11-07 | 2533.00 | 2589.50 | 2503.50 | 2580.50 | +4.52% | 18,646,900 |
| 2025-11-06 | 2476.50 | 2486.00 | 2457.50 | 2469.00 | +0.84% | 11,738,600 |
| 2025-11-05 | 2462.00 | 2468.50 | 2423.50 | 2448.50 | -0.24% | 14,443,300 |
| 2025-11-04 | 2446.50 | 2485.00 | 2435.00 | 2454.50 | -0.28% | 10,624,700 |
| 2025-10-31 | 2489.50 | 2497.00 | 2454.50 | 2461.50 | +0.26% | 9,947,100 |
| 2025-10-30 | 2422.50 | 2455.00 | 2418.50 | 2455.00 | +0.86% | 10,073,300 |
| 2025-10-29 | 2446.50 | 2448.50 | 2410.50 | 2434.00 | -0.73% | 8,286,600 |
| 2025-10-28 | 2463.00 | 2465.50 | 2448.50 | 2452.00 | -0.63% | 6,524,900 |
| 2025-10-27 | 2443.50 | 2470.00 | 2437.50 | 2467.50 | +1.38% | 7,659,900 |
| 2025-10-24 | 2450.00 | 2453.00 | 2429.50 | 2434.00 | -0.39% | 6,351,300 |
| 2025-10-23 | 2441.00 | 2463.00 | 2426.00 | 2443.50 | -0.04% | 8,369,300 |
| 2025-10-22 | 2420.50 | 2449.50 | 2417.00 | 2444.50 | +0.10% | 6,396,400 |
| 2025-10-21 | 2429.50 | 2444.50 | 2414.00 | 2442.00 | +1.03% | 7,905,100 |
| 2025-10-20 | 2395.00 | 2425.00 | 2392.50 | 2417.00 | +2.07% | 11,038,900 |
| 2025-10-17 | 2340.00 | 2368.00 | 2339.00 | 2368.00 | +0.83% | 8,678,400 |
| 2025-10-16 | 2365.00 | 2369.50 | 2345.00 | 2348.50 | -0.40% | 8,500,800 |
| 2025-10-15 | 2369.50 | 2378.50 | 2353.00 | 2358.00 | -0.49% | 8,972,800 |
| 2025-10-14 | 2337.00 | 2369.50 | 2329.00 | 2369.50 | +0.64% | 13,268,700 |
| 2025-10-10 | 2397.50 | 2399.50 | 2354.50 | 2354.50 | -1.73% | 11,782,800 |
| 2025-10-09 | 2373.00 | 2396.00 | 2361.00 | 2396.00 | +1.85% | 11,367,000 |
| 2025-10-08 | 2413.50 | 2414.00 | 2352.50 | 2352.50 | -1.84% | 10,531,300 |
| 2025-10-07 | 2375.00 | 2400.00 | 2368.50 | 2396.50 | +1.44% | 10,797,400 |
| 2025-10-06 | 2403.00 | 2403.00 | 2361.50 | 2362.50 | +0.70% | 12,982,700 |
| 2025-10-03 | 2315.00 | 2355.50 | 2315.00 | 2346.00 | +1.34% | 7,852,800 |
| 2025-10-02 | 2329.00 | 2336.50 | 2307.50 | 2315.00 | -0.88% | 9,452,500 |
| 2025-10-01 | 2351.00 | 2357.00 | 2335.00 | 2335.50 | -1.06% | 9,407,600 |
| 2025-09-30 | 2375.50 | 2376.00 | 2352.00 | 2360.50 | -1.05% | 10,934,400 |
| 2025-09-29 | 2414.00 | 2416.00 | 2378.00 | 2385.50 | -2.35% | 11,868,500 |
| 2025-09-26 | 2460.00 | 2463.00 | 2434.00 | 2443.00 | +0.16% | 10,526,600 |
| 2025-09-25 | 2458.00 | 2473.00 | 2425.50 | 2439.00 | -0.75% | 12,666,600 |
| 2025-09-24 | 2484.50 | 2487.00 | 2440.00 | 2457.50 | +0.92% | 8,401,300 |
| 2025-09-22 | 2460.00 | 2475.50 | 2435.00 | 2435.00 | -1.40% | 9,725,900 |
| 2025-09-19 | 2496.00 | 2520.50 | 2462.00 | 2469.50 | -1.06% | 21,542,400 |
| 2025-09-18 | 2530.00 | 2535.50 | 2491.50 | 2496.00 | -0.76% | 6,931,000 |
| 2025-09-17 | 2487.50 | 2515.00 | 2476.00 | 2515.00 | +0.92% | 6,998,700 |
| 2025-09-16 | 2495.00 | 2508.00 | 2485.50 | 2492.00 | -0.14% | 7,632,100 |
| 2025-09-12 | 2509.00 | 2526.00 | 2486.00 | 2495.50 | +0.38% | 12,304,300 |
| 2025-09-11 | 2470.00 | 2500.00 | 2465.00 | 2486.00 | +0.65% | 7,225,700 |
| 2025-09-10 | 2477.50 | 2494.50 | 2468.50 | 2470.00 | -0.80% | 9,405,600 |
| 2025-09-09 | 2511.00 | 2526.50 | 2490.00 | 2490.00 | -0.93% | 8,772,600 |
| 2025-09-08 | 2537.50 | 2547.00 | 2512.50 | 2513.50 | -0.38% | 6,884,900 |
| 2025-09-05 | 2527.00 | 2547.50 | 2513.00 | 2523.00 | -0.47% | 6,265,500 |
| 2025-09-04 | 2530.00 | 2548.00 | 2523.50 | 2535.00 | +0.04% | 6,137,300 |
| 2025-09-03 | 2576.50 | 2601.00 | 2534.00 | 2534.00 | -2.26% | 6,837,600 |
| 2025-09-02 | 2578.00 | 2595.50 | 2567.00 | 2592.50 | +0.37% | 4,868,800 |
| 2025-09-01 | 2552.00 | 2587.00 | 2547.00 | 2583.00 | +1.27% | 4,963,200 |
| 2025-08-29 | 2586.00 | 2588.00 | 2550.50 | 2550.50 | -1.47% | 5,471,100 |
| 2025-08-28 | 2583.00 | 2597.50 | 2561.50 | 2588.50 | +0.84% | 6,273,600 |
| 2025-08-27 | 2572.50 | 2580.00 | 2553.50 | 2567.00 | -0.02% | 5,221,300 |
| 2025-08-26 | 2606.00 | 2612.00 | 2567.50 | 2567.50 | -1.82% | 13,099,300 |
| 2025-08-25 | 2663.50 | 2664.00 | 2614.00 | 2615.00 | -2.28% | 5,963,500 |
| 2025-08-22 | 2652.00 | 2692.00 | 2648.00 | 2676.00 | +0.51% | 6,090,100 |
| 2025-08-21 | 2670.00 | 2675.00 | 2643.00 | 2662.50 | +0.32% | 5,656,300 |
| 2025-08-20 | 2660.00 | 2669.00 | 2638.00 | 2654.00 | +0.76% | 6,498,700 |
| 2025-08-19 | 2653.00 | 2667.00 | 2625.00 | 2634.00 | -0.72% | 5,838,300 |
| 2025-08-18 | 2654.00 | 2673.00 | 2647.00 | 2653.00 | +0.87% | 5,989,000 |
| 2025-08-15 | 2602.50 | 2633.50 | 2593.50 | 2630.00 | +1.96% | 6,091,600 |
| 2025-08-14 | 2606.00 | 2615.50 | 2566.00 | 2579.50 | -2.22% | 7,991,400 |
| 2025-08-13 | 2631.00 | 2655.00 | 2620.50 | 2638.00 | +0.36% | 9,024,400 |
| 2025-08-12 | 2585.00 | 2670.00 | 2579.00 | 2628.50 | +1.92% | 11,765,100 |
| 2025-08-08 | 2531.00 | 2594.50 | 2525.00 | 2579.00 | +2.02% | 11,033,500 |
| 2025-08-07 | 2509.00 | 2547.50 | 2503.00 | 2528.00 | +1.12% | 7,511,400 |
| 2025-08-06 | 2483.50 | 2501.50 | 2466.50 | 2500.00 | +0.04% | 8,302,600 |
| 2025-08-05 | 2420.00 | 2506.50 | 2412.50 | 2499.00 | +3.01% | 12,469,800 |
| 2025-08-04 | 2465.50 | 2466.00 | 2395.50 | 2426.00 | -4.21% | 19,844,000 |
| 2025-08-01 | 2522.00 | 2544.50 | 2500.00 | 2532.50 | +1.89% | 6,952,400 |
| 2025-07-31 | 2479.50 | 2490.50 | 2466.00 | 2485.50 | +0.91% | 6,366,200 |
| 2025-07-30 | 2466.00 | 2475.50 | 2452.50 | 2463.00 | -0.02% | 4,992,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.96%). Worst month: Feb (-3.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KDDI CORPORATION's (9433.T) latest close?
2981.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9433.T's 52-week high and low?
3121.00 high and 2307.50 low over the trailing 52 weeks, as of 2026-08-07.
What is KDDI CORPORATION's strongest and weakest month historically?
Historically, 9433.T's strongest calendar month has been Aug (average +4.96%) and its weakest Feb (average -3.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.