KDDI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	14.57	14.57	14.57	14.57	-	-1.19%	-
Dec 19, 2025	14.74	14.74	14.74	14.74	14.74	-0.20%	-
Dec 18, 2025	14.77	14.77	14.77	14.77	14.77	1.20%	-
Dec 17, 2025	14.60	14.60	14.60	14.60	14.60	-1.08%	-
Dec 16, 2025	14.76	14.76	14.76	14.76	14.76	-0.91%	-
Dec 15, 2025	14.89	14.89	14.89	14.89	14.89	2.27%	-
Dec 12, 2025	14.56	14.56	14.56	14.56	14.56	-1.09%	-
Dec 11, 2025	14.72	14.72	14.72	14.72	14.72	0.07%	-
Dec 10, 2025	14.71	14.71	14.71	14.71	14.71	-0.54%	-
Dec 9, 2025	14.80	14.80	14.79	14.79	14.79	0.61%	100
Dec 8, 2025	14.70	14.70	14.70	14.70	14.70	-0.51%	-
Dec 5, 2025	14.78	14.78	14.78	14.78	14.78	0.85%	-
Dec 4, 2025	14.65	14.65	14.65	14.65	14.65	1.07%	-
Dec 3, 2025	14.57	14.57	14.50	14.50	14.50	-1.29%	86
Dec 2, 2025	14.69	14.69	14.69	14.69	14.69	0.48%	-
Dec 1, 2025	14.62	14.62	14.62	14.62	14.62	-1.12%	-
Nov 28, 2025	14.78	14.78	14.78	14.78	14.78	-0.24%	-
Nov 27, 2025	14.82	14.82	14.82	14.82	14.82	-0.87%	-
Nov 26, 2025	14.95	14.95	14.95	14.95	14.95	1.74%	-
Nov 25, 2025	14.69	14.69	14.69	14.69	14.69	-2.72%	-
Nov 24, 2025	14.96	15.10	14.96	15.10	15.10	1.14%	500
Nov 21, 2025	14.93	14.93	14.93	14.93	14.93	-0.03%	-
Nov 20, 2025	14.62	14.94	14.62	14.94	14.94	2.02%	2,000
Nov 19, 2025	14.63	14.64	14.63	14.64	14.64	0.31%	216
Nov 18, 2025	14.60	14.60	14.60	14.60	14.60	-0.88%	-
Nov 17, 2025	14.73	14.73	14.73	14.73	14.73	0.75%	-
Nov 14, 2025	14.62	14.62	14.62	14.62	14.62	0.34%	-
Nov 13, 2025	14.57	14.57	14.57	14.57	14.57	-1.69%	-
Nov 12, 2025	14.82	14.82	14.82	14.82	14.82	-0.30%	-
Nov 11, 2025	14.86	14.86	14.86	14.86	14.86	0.85%	-
Nov 10, 2025	14.75	14.75	14.74	14.74	14.74	1.94%	400
Nov 7, 2025	14.46	14.46	14.46	14.46	14.46	4.11%	-
Nov 6, 2025	13.88	13.89	13.88	13.89	13.89	0.91%	500
Nov 5, 2025	13.76	13.76	13.76	13.76	13.76	0.07%	-
Nov 4, 2025	13.75	13.75	13.75	13.75	13.75	0.44%	-
Nov 3, 2025	13.69	13.69	13.69	13.69	13.69	0.04%	-
Oct 31, 2025	13.69	13.69	13.69	13.69	13.69	-0.40%	-
Oct 30, 2025	13.74	13.74	13.74	13.74	13.74	-0.04%	-
Oct 29, 2025	13.75	13.75	13.75	13.75	13.75	-1.22%	-
Oct 28, 2025	13.92	13.92	13.92	13.92	13.92	0.61%	-
Oct 27, 2025	13.83	13.83	13.83	13.83	13.83	1.21%	-
Oct 24, 2025	13.63	13.67	13.63	13.67	13.67	-0.76%	380
Oct 23, 2025	13.77	13.77	13.77	13.77	13.77	-0.22%	-
Oct 22, 2025	13.80	13.80	13.80	13.80	13.80	0.33%	-
Oct 21, 2025	13.76	13.76	13.76	13.76	13.76	0.77%	-
Oct 20, 2025	13.65	13.65	13.65	13.65	13.65	2.02%	-
Oct 17, 2025	13.38	13.38	13.38	13.38	13.38	0.49%	-
Oct 16, 2025	13.32	13.32	13.32	13.32	13.32	-1.52%	-
Oct 15, 2025	13.36	13.52	13.36	13.52	13.52	1.31%	700
Oct 14, 2025	13.35	13.35	13.35	13.35	13.35	1.48%	-