KDDIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	16.09	19.00	16.09	19.00	19.00	15.85%	400
Aug 13, 2026	16.40	16.40	16.40	16.40	16.40	-5.11%	1
Aug 7, 2026	18.86	18.86	17.28	17.28	17.28	-5.17%	351
Aug 5, 2026	18.23	18.23	18.23	18.23	18.23	-8.09%	51
Jul 30, 2026	19.05	19.83	19.05	19.83	19.83	13.44%	13,895
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