KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
17.91
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Oct 30, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Oct 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Oct 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Oct 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 25.68% | 1 |
| Oct 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 9,600 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -6.56% | 1 |
| Oct 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 200 |
| Oct 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 15, 2025 | 14.18 | 15.25 | 14.18 | 15.25 | 15.25 | -4.54% | 296 |
| Oct 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 4,744 |
| Oct 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 8,200 |
| Oct 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.75% | 18 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 157,200 |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.03% | 37 |
| Sep 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -7.11% | 37 |
| Sep 26, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.12 | 0.34% | 1 |
| Sep 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.07 | - | 194 |
| Sep 24, 2025 | 15.91 | 16.35 | 15.58 | 16.35 | 16.07 | -1.68% | 26,516 |
| Sep 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.34 | 3.36% | 1,191 |
| Sep 22, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.81 | - | - |
| Sep 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.81 | - | - |
| Sep 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.81 | -0.19% | 24 |
| Sep 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 15.84 | - | - |
| Sep 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 15.84 | -8.41% | 432 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | 48,400 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Sep 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -1.43% | 45 |
| Aug 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | - | - |
| Aug 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | - | - |
| Aug 26, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | - | - |
| Aug 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | - | - |
| Aug 22, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | - | - |