KDDI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 13, 2025	13.07	13.15	13.07	13.15	13.15	-1.20%	500
Oct 10, 2025	13.31	13.31	13.31	13.31	13.31	-0.49%	-
Oct 9, 2025	13.38	13.38	13.38	13.38	13.38	0.56%	-
Oct 8, 2025	13.27	13.30	13.27	13.30	13.30	-4.11%	72
Oct 7, 2025	13.53	13.99	13.53	13.87	13.87	0.58%	2,194
Oct 6, 2025	13.38	13.79	13.38	13.79	13.79	0.88%	100
Oct 3, 2025	13.53	13.70	13.53	13.67	13.67	-0.04%	860
Oct 2, 2025	13.35	13.68	13.35	13.68	13.68	1.56%	860
Oct 1, 2025	13.47	13.47	13.47	13.47	13.47	-0.22%	-
Sep 30, 2025	13.50	13.50	13.50	13.50	13.50	-0.63%	-
Sep 29, 2025	13.58	13.58	13.58	13.58	13.58	-2.51%	-
Sep 26, 2025	13.93	13.93	13.93	13.93	13.70	0.43%	-
Sep 25, 2025	13.87	13.87	13.87	13.87	13.64	-1.07%	-
Sep 24, 2025	14.02	14.02	14.02	14.02	13.79	0.43%	-
Sep 23, 2025	13.96	13.96	13.96	13.96	13.73	-0.18%	-