KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
31.65
+1.30 (4.28%)
Feb 21, 2025, 3:33 PM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 30.31 | 31.65 | 30.31 | 31.65 | 31.65 | 4.28% | 402 |
| Feb 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Feb 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 100 |
| Feb 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -14.24% | 1,300 |
| Feb 14, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 15.31% | 3 |
| Feb 13, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - | - |
| Feb 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -14.68% | 5 |
| Feb 11, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Feb 10, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Feb 7, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Feb 6, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Feb 5, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Feb 4, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.99% | 14 |
| Feb 3, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 16.78% | 14 |
| Jan 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,000 |
| Jan 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 4.32% | 70 |
| Jan 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -8.47% | 5 |
| Jan 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - | - |
| Jan 16, 2025 | 29.59 | 31.94 | 29.59 | 31.94 | 31.94 | 6.12% | 75 |
| Jan 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jan 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jan 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 400 |
| Jan 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.90% | 3,200 |
| Jan 8, 2025 | 32.07 | 32.07 | 30.90 | 30.90 | 30.90 | -10.19% | 10,382 |
| Jan 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 27,500 |
| Jan 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 31, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 30, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 14.67% | 10 |
| Dec 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,700 |
| Dec 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -13.21% | 400 |
| Dec 18, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - | - |
| Dec 17, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 7.97% | 110 |
| Dec 16, 2024 | 31.34 | 32.02 | 31.34 | 32.02 | 32.02 | 0.36% | 206 |
| Dec 13, 2024 | 30.68 | 31.90 | 30.58 | 31.90 | 31.90 | 2.33% | 99 |
| Dec 12, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -5.53% | 1,322 |
| Dec 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 10, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.26% | 236 |
| Dec 9, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - | - |
| Dec 6, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - | - |
| Dec 5, 2024 | 30.68 | 32.27 | 30.68 | 32.27 | 32.27 | 5.22% | 800 |
| Dec 4, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.07% | 1,100 |
| Dec 3, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | - |
| Dec 2, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | - |
| Nov 29, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.96% | 8 |
| Nov 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Nov 26, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Nov 25, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Nov 22, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 500 |
| Nov 21, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 100,000 |
| Nov 20, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 4,700 |
| Nov 19, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 4,749 |
| Nov 18, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | - |
| Nov 15, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -6.58% | 200 |
| Nov 14, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2,500 |
| Nov 13, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 12, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 6.78% | 291 |
| Nov 11, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -6.35% | 8 |
| Nov 8, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 650 |
| Nov 7, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Nov 6, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Nov 5, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Nov 4, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Nov 1, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 31, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 30, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 29, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 28, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 25, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 24, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 23, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 900 |
| Oct 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 2 |
| Oct 21, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 18, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 17, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 16, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Oct 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 3.86% | 100 |
| Oct 14, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Oct 11, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Oct 10, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Oct 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 3,000 |
| Oct 8, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Oct 7, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 2,600 |
| Oct 4, 2024 | 30.66 | 31.05 | 30.66 | 31.05 | 31.05 | 1.07% | 93 |
| Oct 3, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | - |
| Oct 2, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | - |
| Oct 1, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -11.21% | 31 |
| Sep 30, 2024 | 34.14 | 34.60 | 34.14 | 34.60 | 34.60 | 2.52% | 85 |
| Sep 27, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | - |