Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KDDI Corporation logosu
9433.T
KDDI Corporation
09:30:00
2721.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2715.5
Düşük₺2681.5
Yüksek₺2721.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9433.T: KDDI Corporation Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.508,142
KAPANIŞ 2.506,2366

En Düşük

DÜŞÜK 2.227

En Yüksek

YÜKSEK 2.753,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.517,52.5262.442,52.447
07.01.20252.4502.4572.425,52.455
08.01.20252.451,52.4542.4212.440,5
09.01.20252.4452.448,52.4242.434,5
10.01.20252.432,52.440,52.3722.372
14.01.20252.373,52.409,52.373,52.403,5
15.01.20252.424,52.429,52.4152.422
16.01.20252.4212.446,52.4192.426
17.01.20252.4252.427,52.391,52.409
20.01.20252.4092.4402.4092.417
21.01.20252.4252.428,52.401,52.416,5
22.01.20252.424,52.4342.4092.412,5
23.01.20252.4122.4222.397,52.418,5
24.01.20252.441,52.4482.4262.434,5
27.01.20252.4942.559,52.4942.551,5
28.01.20252.565,52.6272.556,52.590,5
29.01.20252.590,52.605,52.5692.584
30.01.20252.580,52.5882.556,52.584,5
31.01.20252.5752.5932.557,52.593
03.02.20252.5752.5982.550,52.598
04.02.20252.6252.6402.5732.598
05.02.20252.6372.655,52.6172.641
06.02.20252.5732.5732.4592.485
07.02.20252.4852.4852.4372.437
10.02.20252.438,52.471,52.4342.463
12.02.20252.512,52.512,52.4642.470
13.02.20252.4992.514,52.4852.512
14.02.20252.4972.5152.4912.500
17.02.20252.4752.5032.460,52.494,5
18.02.20252.4852.5112.4852.491
19.02.20252.4822.4872.4572.458,5
20.02.20252.4502.4532.420,52.435,5
21.02.20252.4252.426,52.4052.408,5
25.02.20252.4102.4582.396,52.447,5
26.02.20252.462,52.4712.4472.464,5
27.02.20252.4752.480,52.4642.466,5
28.02.20252.4652.467,52.433,52.447
03.03.20252.4602.4812.449,52.468,5
04.03.20252.4502.4812.438,52.454
05.03.20252.4402.4592.4282.453,5
06.03.20252.452,52.4762.450,52.450,5
07.03.20252.4312.4412.404,52.404,5
10.03.20252.4062.4182.3932.407,5
11.03.20252.409,52.4172.3862.405
12.03.20252.3852.397,52.3652.395
13.03.20252.3792.4012.3712.386
14.03.20252.3572.3952.348,52.375
17.03.20252.405,52.4142.3882.401,5
18.03.20252.4252.442,52.4172.427,5
19.03.20252.4342.451,52.420,52.425,5
21.03.20252.4322.439,52.4242.430
24.03.20252.4302.432,52.397,52.398,5
25.03.20252.404,52.406,52.387,52.398,5
26.03.20252.428,52.4382.405,52.415
27.03.20252.411,52.4372.4062.437
28.03.20252.438,52.442,52.3872.442,5
31.03.20252.3502.3792.3342.359,5
01.04.20252.404,52.414,52.3412.351,5
02.04.20252.3402.3482.3082.327
03.04.20252.231,52.287,52.2272.275,5
04.04.20252.277,52.415,52.272,52.382,5
07.04.20252.282,52.3652.2502.314
08.04.20252.3642.388,52.3122.373
09.04.20252.3652.4212.3542.378
10.04.20252.4872.5182.4132.518
11.04.20252.407,52.4902.405,52.473
14.04.20252.5322.5342.488,52.494,5
15.04.20252.5412.5552.5112.515
16.04.20252.520,52.5472.5012.543
17.04.20252.5402.551,52.527,52.528,5
18.04.20252.5502.5672.5402.555
21.04.20252.5452.5532.528,52.535
22.04.20252.5462.579,52.5382.570,5
23.04.20252.6002.6032.562,52.580
24.04.20252.5512.5632.488,52.497
25.04.20252.513,52.5312.484,52.520
28.04.20252.5202.534,52.514,52.534,5
30.04.20252.5502.5602.523,52.523,5
01.05.20252.5642.5642.518,52.535
02.05.20252.551,52.5832.541,52.575
07.05.20252.6392.6582.6172.635
08.05.20252.6342.6492.6152.640
09.05.20252.6722.682,52.631,52.663,5
12.05.20252.6792.6792.641,52.659
13.05.20252.626,52.6402.591,52.591,5
14.05.20252.5922.609,52.5602.580
15.05.20252.5712.5832.510,52.562,5
16.05.20252.5902.6092.565,52.595
19.05.20252.5642.566,52.528,52.546
20.05.20252.5682.5742.5332.533,5
21.05.20252.5572.573,52.5232.532,5
22.05.20252.526,52.5362.5002.505
23.05.20252.5102.5342.503,52.522
26.05.20252.5002.5482.4942.537,5
27.05.20252.5342.5442.5112.527
28.05.20252.5292.5342.505,52.505,5
29.05.20252.5002.517,52.495,52.505,5
30.05.20252.4802.504,52.4732.499
02.06.20252.4842.493,52.453,52.455,5
03.06.20252.4512.4582.4172.434,5
04.06.20252.448,52.454,52.4172.429
05.06.20252.4072.411,52.383,52.411,5
06.06.20252.4122.422,52.401,52.410
09.06.20252.416,52.4452.416,52.435,5
10.06.20252.437,52.454,52.4282.431,5
11.06.20252.4502.455,52.421,52.425
12.06.20252.441,52.4522.424,52.440,5
13.06.20252.4502.4532.412,52.426
16.06.20252.425,52.451,52.417,52.438
17.06.20252.430,52.451,52.4162.448
18.06.20252.431,52.444,52.424,52.441
19.06.20252.4452.4452.4262.441,5
20.06.20252.4322.4372.399,52.399,5
23.06.20252.404,52.417,52.402,52.415,5
24.06.20252.4412.4482.423,52.425
25.06.20252.4202.420,52.3942.394
26.06.20252.4042.4132.365,52.394
27.06.20252.4182.440,52.4082.440,5
30.06.20252.4502.4802.443,52.480
01.07.20252.4972.4982.441,52.456
02.07.20252.4672.5172.4592.499,5
03.07.20252.4702.487,52.4502.465,5
04.07.20252.473,52.4962.4672.485
07.07.20252.484,52.5032.476,52.487
08.07.20252.4792.4832.449,52.454,5
09.07.20252.4602.4682.444,52.463
10.07.20252.448,52.452,52.4242.433,5
11.07.20252.4452.447,52.423,52.423,5
14.07.20252.4192.4252.403,52.417
15.07.20252.4132.427,52.4022.422
16.07.20252.420,52.4402.414,52.426
17.07.20252.4282.455,52.423,52.455,5
18.07.20252.478,52.4802.4572.463,5
22.07.20252.463,52.470,52.4272.438,5
23.07.20252.473,52.4952.4412.478,5
24.07.20252.494,52.5232.4852.512
25.07.20252.5202.530,52.497,52.497,5
28.07.20252.5232.5232.4562.460
29.07.20252.4722.474,52.454,52.463,5
30.07.20252.4662.475,52.452,52.463
31.07.20252.479,52.490,52.4662.485,5
01.08.20252.5222.544,52.5002.532,5
04.08.20252.465,52.4662.395,52.426
05.08.20252.4202.506,52.412,52.499
06.08.20252.483,52.501,52.466,52.500
07.08.20252.5092.547,52.5032.528
08.08.20252.5312.594,52.5252.579
12.08.20252.5852.6702.5792.628,5
13.08.20252.6312.6552.620,52.638
14.08.20252.6062.615,52.5662.579,5
15.08.20252.602,52.633,52.593,52.630
18.08.20252.6542.6732.6472.653
19.08.20252.6532.6672.6252.634
20.08.20252.6602.6692.6382.654
21.08.20252.6702.6752.6432.662,5
22.08.20252.6522.6922.6482.676
25.08.20252.663,52.6642.6142.615
26.08.20252.6062.6122.567,52.567,5
27.08.20252.572,52.5802.553,52.567
28.08.20252.5832.597,52.561,52.588,5
29.08.20252.5862.5882.550,52.550,5
01.09.20252.5522.5872.5472.583
02.09.20252.5782.595,52.5672.592,5
03.09.20252.576,52.6012.5342.534
04.09.20252.5302.5482.523,52.535
05.09.20252.5272.547,52.5132.523
08.09.20252.537,52.5472.512,52.513,5
09.09.20252.5112.526,52.4902.490
10.09.20252.477,52.494,52.468,52.470
11.09.20252.4702.5002.4652.486
12.09.20252.5092.5262.4862.495,5
16.09.20252.4952.5082.485,52.492
17.09.20252.487,52.5152.4762.515
18.09.20252.5302.535,52.491,52.496
19.09.20252.4962.520,52.4622.469,5
22.09.20252.4602.475,52.4352.435
24.09.20252.484,52.4872.4402.457,5
25.09.20252.4582.4732.425,52.439
26.09.20252.4602.4632.4342.443
29.09.20252.4142.4162.3782.385,5
30.09.20252.375,52.3762.3522.360,5
01.10.20252.3512.3572.3352.335,5
02.10.20252.3292.336,52.307,52.315
03.10.20252.3152.355,52.3152.346
06.10.20252.4032.4032.361,52.362,5
07.10.20252.3752.4002.368,52.396,5
08.10.20252.413,52.4142.352,52.352,5
09.10.20252.3732.3962.3612.396
10.10.20252.397,52.399,52.354,52.354,5
14.10.20252.3372.369,52.3292.369,5
15.10.20252.369,52.378,52.3532.358
16.10.20252.3652.369,52.3452.348,5
17.10.20252.3402.3682.3392.368
20.10.20252.3952.4252.392,52.417
21.10.20252.429,52.444,52.4142.442
22.10.20252.420,52.449,52.4172.444,5
23.10.20252.4412.4632.4262.443,5
24.10.20252.4502.4532.429,52.434
27.10.20252.443,52.4702.437,52.467,5
28.10.20252.4632.465,52.448,52.452
29.10.20252.446,52.448,52.410,52.434
30.10.20252.422,52.4552.418,52.455
31.10.20252.489,52.4972.454,52.461,5
04.11.20252.446,52.4852.4352.454,5
05.11.20252.4622.468,52.423,52.448,5
06.11.20252.476,52.4862.457,52.469
07.11.20252.5332.589,52.503,52.580,5
10.11.20252.5802.6352.5772.633,5
11.11.20252.6352.659,52.6262.650
12.11.20252.6682.694,52.646,52.664
13.11.20252.6502.667,52.6252.626,5
14.11.20252.6452.6642.618,52.649,5
17.11.20252.6182.6892.6172.660,5
18.11.20252.657,52.6732.6092.664
19.11.20252.629,52.677,52.628,52.658,5
20.11.20252.6602.688,52.6532.675
21.11.20252.6832.726,52.681,52.718,5
25.11.20252.6832.699,52.6482.667
26.11.20252.6592.7232.655,52.704
27.11.20252.7252.7332.6902.698
28.11.20252.7102.7102.6862.689,5
01.12.20252.6852.6852.635,52.650
02.12.20252.6832.693,52.6612.671,5
03.12.20252.6662.6772.649,52.651,5
04.12.20252.6502.6792.643,52.670,5
05.12.20252.6692.6752.6472.675
08.12.20252.679,52.685,52.663,52.680
09.12.20252.6882.6922.6672.685
10.12.20252.7002.7002.6692.699,5
11.12.20252.7102.715,52.6752.694
12.12.20252.684,52.6962.6702.684
15.12.20252.6982.7282.6932.717,5
16.12.20252.7022.732,52.690,52.718
17.12.20252.7312.731,52.6922.692,5
18.12.20252.6822.728,52.6812.712
19.12.20252.7162.7352.709,52.709,5
22.12.20252.7142.7232.6822.694
23.12.20252.6942.7382.6902.735
24.12.20252.7372.739,52.7092.715
25.12.20252.733,52.7352.7182.726
26.12.20252.721,52.753,52.7202.750,5
29.12.20252.749,52.7502.7102.718
30.12.20252.719,52.721,52.6982.708,5