KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
17.03
-0.48 (-2.71%)
At close: May 22, 2026
KDDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -2.71% | 3,655 |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.80% | 40 |
| May 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 4.66% | 38 |
| May 4, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 5.99% | 200 |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | 10 |
| Apr 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -11.18% | 1,600 |
| Apr 21, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 5.89% | 55 |
| Apr 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -5.27% | 10 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.23% | 146 |
| Apr 13, 2026 | 17.70 | 17.70 | 17.05 | 17.05 | 17.05 | 0.29% | 301 |
| Apr 10, 2026 | 17.08 | 17.08 | 17.00 | 17.00 | 17.00 | -0.35% | 25 |
| Mar 26, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 15.35% | 40 |
| Mar 6, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -13.81% | 75 |
| Feb 25, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.70% | 200 |
| 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 |