KDDI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.27	14.27	14.27	14.27	14.27	-0.07%	-
Feb 19, 2026	14.28	14.28	14.28	14.28	14.28	-2.39%	190
Feb 18, 2026	14.63	14.63	14.63	14.63	14.63	-0.31%	-
Feb 17, 2026	14.67	14.67	14.67	14.67	14.67	-0.54%	-
Feb 16, 2026	14.75	14.75	14.75	14.75	14.75	-0.27%	-
Feb 13, 2026	14.79	14.79	14.79	14.79	14.79	1.86%	-
Feb 12, 2026	14.52	14.52	14.52	14.52	14.52	3.90%	-
Feb 11, 2026	13.98	13.98	13.98	13.98	13.98	0.65%	-
Feb 10, 2026	13.89	13.89	13.89	13.89	13.89	2.10%	-
Feb 9, 2026	13.60	13.60	13.60	13.60	13.60	-8.48%	-
Feb 6, 2026	14.86	14.86	14.86	14.86	14.86	0.37%	-
Feb 5, 2026	14.89	14.89	14.81	14.81	14.81	-0.30%	333
Feb 4, 2026	14.85	14.85	14.85	14.85	14.85	0.99%	-
Feb 3, 2026	14.71	14.71	14.71	14.71	14.71	1.73%	-
Feb 2, 2026	14.46	14.46	14.46	14.46	14.46	2.23%	-
Jan 30, 2026	14.14	14.14	14.14	14.14	14.14	0.64%	-
Jan 29, 2026	14.05	14.05	14.05	14.05	14.05	-1.71%	-
Jan 28, 2026	14.30	14.30	14.30	14.30	14.30	0.95%	-
Jan 27, 2026	14.16	14.16	14.16	14.16	14.16	-1.91%	-
Jan 26, 2026	14.44	14.44	14.44	14.44	14.44	0.42%	-
Jan 23, 2026	14.11	14.38	14.11	14.38	14.38	1.34%	333
Jan 22, 2026	14.19	14.19	14.19	14.19	14.19	-1.18%	-
Jan 21, 2026	14.33	14.36	14.33	14.36	14.36	-0.83%	100
Jan 20, 2026	14.48	14.48	14.48	14.48	14.48	-0.24%	-
Jan 19, 2026	14.51	14.51	14.51	14.51	14.51	0.87%	-
Jan 16, 2026	14.39	14.39	14.39	14.39	14.39	0.17%	-
Jan 15, 2026	14.36	14.36	14.36	14.36	14.36	-2.25%	-
Jan 14, 2026	14.70	14.70	14.69	14.69	14.69	-0.27%	500
Jan 13, 2026	14.73	14.73	14.73	14.73	14.73	-1.64%	-
Jan 12, 2026	14.98	14.98	14.98	14.98	14.98	2.96%	20
Jan 9, 2026	14.55	14.55	14.55	14.55	14.55	0.14%	-
Jan 8, 2026	14.53	14.53	14.53	14.53	14.53	-0.51%	-
Jan 7, 2026	14.60	14.60	14.60	14.60	14.60	-1.35%	210
Jan 6, 2026	14.80	14.80	14.80	14.80	14.80	0.17%	-
Jan 5, 2026	14.78	14.78	14.78	14.78	14.78	2.50%	-
Jan 2, 2026	14.42	14.42	14.42	14.42	14.42	-1.70%	-
Dec 30, 2025	14.67	14.67	14.67	14.67	14.67	-0.14%	-
Dec 29, 2025	14.69	14.69	14.69	14.69	14.69	-2.03%	-
Dec 23, 2025	14.85	14.99	14.85	14.99	14.99	2.92%	31
Dec 22, 2025	14.57	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%	-