KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
15.98
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.75% | 18 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 157,200 |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| 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 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 194 |
| 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 22, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Sep 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Sep 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.19% | 24 |
| Sep 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Sep 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -8.41% | 432 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 48,400 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.43% | 45 |
| Aug 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 26, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 22, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 21, 2025 | 18.00 | 18.00 | 17.86 | 17.86 | 17.86 | 1.16% | 11,844 |
| Aug 20, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| 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 15, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 600 |
| Aug 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| 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 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Aug 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.21% | 400 |
| Aug 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 3,900 |
| Aug 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 1,900 |
| Aug 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Aug 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Aug 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |