KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
17.48
-0.52 (-2.89%)
At close: Jul 29, 2026
KDDIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.89% | 2,375 |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 800 |
| Jul 9, 2026 | 15.74 | 18.00 | 15.74 | 18.00 | 18.00 | 9.09% | 804 |
| Jul 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.11% | 500 |
| Jun 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.98% | 8,854 |
| Jun 17, 2026 | 16.08 | 16.70 | 16.08 | 16.70 | 16.70 | -9.97% | 252 |
| Jun 8, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 10.42% | 804 |
| Jun 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.32% | 50 |
| 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 |