KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
17.04
+1.17 (7.34%)
Jan 28, 2026, 4:00 PM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 7.34% | 4,713 |
| Jan 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -6.62% | 356 |
| Jan 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 978 |
| Jan 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 100 |
| Jan 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.39% | 200 |
| Dec 9, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 12.06% | 502 |
| Nov 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -9.76% | 11 |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 683 |
| Nov 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 9.04% | 6,227 |
| Nov 10, 2025 | 17.19 | 17.19 | 15.25 | 15.64 | 15.64 | -6.87% | 695 |
| Nov 7, 2025 | 15.09 | 16.79 | 15.09 | 16.79 | 16.79 | -6.25% | 158 |
| Oct 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 25.68% | 1 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -6.56% | 1 |
| Oct 15, 2025 | 14.18 | 15.25 | 14.18 | 15.25 | 15.25 | -4.54% | 296 |
| Oct 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.75% | 18 |
| 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 | 16.41 | 0.34% | 1 |
| Sep 24, 2025 | 15.91 | 16.35 | 15.58 | 16.35 | 16.35 | -1.68% | 26,516 |
| Sep 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 3.36% | 1,191 |
| Sep 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.19% | 24 |
| Sep 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -8.41% | 432 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.43% | 45 |
| Aug 21, 2025 | 18.00 | 18.00 | 17.86 | 17.86 | 17.86 | 1.16% | 11,844 |
| Aug 19, 2025 | 15.98 | 17.65 | 15.98 | 17.65 | 17.65 | -0.28% | 250 |
| Aug 18, 2025 | 17.83 | 17.83 | 17.70 | 17.70 | 17.70 | 7.18% | 367 |
| Aug 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -8.25% | 3 |
| Aug 12, 2025 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 15.76% | 1,619 |
| Aug 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.21% | 400 |