KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
30.36
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 26, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.27 | - | - |
| Sep 25, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.27 | -5.13% | 42 |
| Sep 24, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.07 | 5.25% | 42 |
| Sep 23, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 20, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 19, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 18, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 17, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 16, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | - |
| Sep 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | 2,600 |
| Sep 12, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - | 110,000 |
| Sep 11, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | -5.46% | 11 |
| Sep 10, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.25 | -0.41% | 10 |
| Sep 9, 2024 | 34.06 | 35.90 | 34.06 | 35.90 | 35.39 | 7.29% | 481 |
| Sep 6, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.99 | - | - |
| Sep 5, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.99 | - | - |
| Sep 4, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.99 | - | - |
| Sep 3, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.99 | - | 700 |
| Aug 30, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.99 | -8.85% | 33 |
| Aug 29, 2024 | 34.71 | 36.71 | 34.71 | 36.71 | 36.19 | 9.09% | 34 |
| Aug 28, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.17 | 7.74% | 33 |
| Aug 27, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.79 | - | - |
| Aug 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.79 | - | - |
| Aug 23, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.79 | -8.14% | 1 |
| Aug 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.52 | - | - |
| Aug 21, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.52 | - | - |
| Aug 20, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.52 | 6.84% | 23 |
| Aug 19, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.37 | - | - |
| Aug 16, 2024 | 33.48 | 33.48 | 31.82 | 31.82 | 31.37 | 2.70% | 30 |
| Aug 15, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | - | - |
| Aug 14, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | - | - |
| Aug 13, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | - | 3,100 |
| Aug 12, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | - | - |
| Aug 9, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | -6.35% | 325 |
| Aug 8, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.62 | 12.90% | 4 |
| Aug 7, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.89 | - | - |
| Aug 6, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.89 | - | - |
| Aug 5, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.89 | 4.10% | 2 |
| Aug 2, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.75 | - | - |
| Aug 1, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.75 | - | - |
| Jul 31, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.75 | -2.60% | 3 |
| Jul 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 29, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 26, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 25, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | 1,070 |
| Jul 24, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | 500 |
| Jul 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 19, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | - |
| Jul 18, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.49 | - | 6,934 |
| Jul 17, 2024 | 28.50 | 28.90 | 27.83 | 28.90 | 28.49 | 3.10% | 10,398 |
| Jul 16, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.64 | - | - |
| Jul 15, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.64 | 2.04% | 3 |
| Jul 12, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.08 | - | - |
| Jul 11, 2024 | 27.41 | 27.47 | 27.41 | 27.47 | 27.08 | -1.63% | 5,995 |
| Jul 10, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.53 | - | - |
| Jul 9, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.53 | 5.31% | 752 |
| Jul 8, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.14 | - | - |
| Jul 5, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.14 | -1.79% | 68 |
| Jul 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | - | - |
| Jul 2, 2024 | 27.00 | 27.12 | 27.00 | 27.00 | 26.62 | 3.01% | 48 |