KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
16.00
+1.60 (11.11%)
Mar 31, 2025, 3:08 PM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -59.61% | 1 |
| Mar 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 101 |
| Mar 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | - |
| Mar 26, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | - |
| Mar 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | - |
| Mar 24, 2025 | 30.07 | 35.65 | 30.07 | 35.65 | 35.65 | 1.13% | 101 |
| Mar 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 466 |
| Mar 20, 2025 | 35.95 | 35.95 | 35.25 | 35.25 | 35.25 | 0.31% | 2 |
| Mar 19, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 6.97% | 1 |
| Mar 18, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Mar 17, 2025 | 32.36 | 32.85 | 32.36 | 32.85 | 32.85 | 2.34% | 1,267 |
| Mar 14, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 2,500 |
| Mar 13, 2025 | 30.51 | 32.10 | 30.51 | 32.10 | 32.10 | -2.46% | 226 |
| Mar 12, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 700 |
| Mar 11, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Mar 10, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Mar 7, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Mar 6, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Mar 5, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 3,262 |
| Mar 4, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 3.98% | 85 |
| Mar 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | - |
| Feb 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 5,100 |
| Feb 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 900 |
| Feb 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | - |
| Feb 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 3,300 |
| Feb 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | - |
| 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 | - | - |