KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
15.87
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 24, 2025 | 30.07 | 35.65 | 30.07 | 35.65 | 34.56 | 1.13% | 101 |
| Mar 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.17 | - | 466 |
| Mar 20, 2025 | 35.95 | 35.95 | 35.25 | 35.25 | 34.17 | 0.31% | 2 |
| Mar 19, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.07 | 6.97% | 1 |
| Mar 18, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 31.85 | - | - |
| Mar 17, 2025 | 32.36 | 32.85 | 32.36 | 32.85 | 31.85 | 2.34% | 1,267 |
| Mar 14, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.12 | - | 2,500 |
| Mar 13, 2025 | 30.51 | 32.10 | 30.51 | 32.10 | 31.12 | -2.46% | 226 |
| Mar 12, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | 700 |
| Mar 11, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | - |
| Mar 10, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | - |
| Mar 7, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | - |
| Mar 6, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | - |
| Mar 5, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | - | 3,262 |
| Mar 4, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 31.91 | 3.98% | 85 |
| Mar 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | - |
| Feb 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | 5,100 |
| Feb 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | 900 |
| Feb 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | - |
| Feb 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | 3,300 |
| Feb 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.68 | - | - |
| Feb 21, 2025 | 30.31 | 31.65 | 30.31 | 31.65 | 30.68 | 4.28% | 402 |