KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
17.05
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 18.00 | 18.00 | 16.41 | 16.41 | 16.41 | 9.00% | 114,200 |
| Jul 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.79% | 4,998 |
| Jul 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -11.04% | 130 |
| Jul 16, 2025 | 14.72 | 16.30 | 14.72 | 16.30 | 16.30 | -7.74% | 432 |
| Jul 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.43% | 60 |
| Jul 9, 2025 | 16.81 | 18.00 | 16.81 | 17.59 | 17.59 | 7.50% | 6,070 |
| Jul 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 3.25% | 76,114 |
| Jun 30, 2025 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | -3.59% | 4 |
| Jun 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.38% | 900 |
| Jun 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -6.44% | 1 |
| Jun 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.09% | 1 |
| 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 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 20, 2025 | 15.95 | 17.23 | 15.95 | 17.23 | 17.23 | 6.36% | 242 |