KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
16.50
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.35% | 200 |
| Jun 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.75% | 27,002 |
| May 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| May 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -10.98% | 4 |
| May 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.40% | 2 |
| May 27, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | 1,800 |
| May 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 22, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 20, 2025 | 15.95 | 17.23 | 15.95 | 17.23 | 17.23 | 6.36% | 242 |
| May 19, 2025 | 17.57 | 17.57 | 16.20 | 16.20 | 16.20 | -9.97% | 2,450 |
| May 16, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | 1.81% | 51 |
| May 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -10.32% | 2 |
| May 14, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.40% | 1 |
| May 13, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 51,000 |
| May 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 24.70% | 55,001 |
| May 5, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| May 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| Apr 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 1,140,000 |
| Apr 29, 2025 | 15.87 | 19.59 | 15.87 | 15.87 | 15.87 | 0.13% | 347 |
| Apr 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 60,000 |
| Apr 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 4,200 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 17, 2025 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | -7.70% | 510 |
| Apr 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |
| Apr 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |
| Apr 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |
| Apr 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 5,100 |
| Apr 10, 2025 | 15.80 | 17.17 | 15.80 | 17.17 | 17.17 | -2.43% | 13 |
| Apr 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.01% | 2,003 |
| Apr 8, 2025 | 15.00 | 17.60 | 15.00 | 17.60 | 17.60 | 9.22% | 61 |
| Apr 7, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 11.91% | 2,772 |
| Apr 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.06% | 1 |
| Apr 3, 2025 | 13.46 | 13.46 | 13.45 | 13.45 | 13.45 | -9.91% | 200 |
| Apr 2, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -6.69% | 764 |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -55.12% | 100 |
| Mar 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.56 | - | 101 |
| Mar 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.56 | - | - |
| Mar 26, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.56 | - | - |
| Mar 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.56 | - | - |