KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.47
-0.01 (-0.06%)
Jul 18, 2025, 4:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.65 | 16.65 | 16.46 | 16.47 | 16.47 | -0.06% | 345,783 |
| Jul 17, 2025 | 16.04 | 16.49 | 16.04 | 16.48 | 16.48 | 0.73% | 498,718 |
| Jul 16, 2025 | 16.04 | 16.38 | 16.04 | 16.36 | 16.36 | 0.86% | 236,606 |
| Jul 15, 2025 | 16.04 | 16.30 | 16.04 | 16.22 | 16.22 | -0.67% | 274,891 |
| Jul 14, 2025 | 16.40 | 16.40 | 16.30 | 16.33 | 16.33 | -0.24% | 281,345 |
| Jul 11, 2025 | 16.44 | 16.44 | 16.34 | 16.37 | 16.37 | -1.62% | 168,768 |
| Jul 10, 2025 | 16.52 | 16.78 | 16.52 | 16.64 | 16.64 | -0.95% | 176,911 |
| Jul 9, 2025 | 16.76 | 16.80 | 16.72 | 16.80 | 16.80 | 0.36% | 139,275 |
| Jul 8, 2025 | 16.55 | 16.76 | 16.55 | 16.74 | 16.74 | -1.12% | 253,599 |
| Jul 7, 2025 | 17.70 | 17.70 | 16.90 | 16.93 | 16.93 | -0.65% | 165,894 |
| Jul 3, 2025 | 16.80 | 17.25 | 16.80 | 17.04 | 17.04 | -1.73% | 409,899 |
| Jul 2, 2025 | 14.85 | 17.48 | 14.85 | 17.34 | 17.34 | 2.00% | 74,356 |
| Jul 1, 2025 | 16.06 | 17.66 | 16.06 | 17.00 | 17.00 | -0.67% | 99,945 |
| Jun 30, 2025 | 17.16 | 17.69 | 17.07 | 17.12 | 17.12 | 1.87% | 98,606 |
| Jun 27, 2025 | 16.80 | 17.45 | 16.80 | 16.80 | 16.80 | 1.39% | 133,204 |
| Jun 26, 2025 | 17.26 | 17.26 | 16.49 | 16.57 | 16.57 | 0.91% | 148,658 |
| Jun 25, 2025 | 17.08 | 17.08 | 15.93 | 16.42 | 16.42 | -1.65% | 146,664 |
| Jun 24, 2025 | 16.75 | 16.75 | 16.63 | 16.70 | 16.70 | 0.75% | 126,906 |
| Jun 23, 2025 | 16.36 | 16.58 | 16.35 | 16.57 | 16.57 | 1.35% | 213,912 |
| Jun 20, 2025 | 16.56 | 16.56 | 16.32 | 16.35 | 16.35 | -1.80% | 142,371 |
| Jun 18, 2025 | 17.50 | 17.50 | 16.64 | 16.65 | 16.65 | -0.54% | 155,007 |
| Jun 17, 2025 | 16.43 | 16.85 | 16.43 | 16.74 | 16.74 | -0.18% | 215,030 |
| Jun 16, 2025 | 16.43 | 16.98 | 16.43 | 16.77 | 16.77 | -0.18% | 236,112 |
| Jun 13, 2025 | 16.80 | 17.08 | 16.80 | 16.80 | 16.80 | -1.18% | 97,211 |
| Jun 12, 2025 | 17.64 | 17.64 | 16.92 | 17.00 | 17.00 | 1.55% | 152,070 |
| Jun 11, 2025 | 16.88 | 16.88 | 16.41 | 16.74 | 16.74 | -0.30% | 1,445,386 |
| Jun 10, 2025 | 17.11 | 17.45 | 16.75 | 16.79 | 16.79 | -0.24% | 138,292 |
| Jun 9, 2025 | 16.73 | 16.91 | 16.59 | 16.83 | 16.83 | 0.90% | 129,626 |
| Jun 6, 2025 | 16.74 | 17.21 | 16.60 | 16.68 | 16.68 | -0.12% | 133,815 |
| Jun 5, 2025 | 16.17 | 16.83 | 16.17 | 16.70 | 16.70 | -1.47% | 208,200 |
| Jun 4, 2025 | 16.88 | 17.53 | 16.83 | 16.95 | 16.95 | 0.12% | 108,933 |
| Jun 3, 2025 | 17.03 | 17.70 | 16.89 | 16.93 | 16.93 | -1.91% | 204,201 |
| Jun 2, 2025 | 17.80 | 17.80 | 17.17 | 17.26 | 17.26 | -0.17% | 175,544 |
| May 30, 2025 | 16.88 | 17.79 | 16.88 | 17.29 | 17.29 | - | 145,081 |
| May 29, 2025 | 17.80 | 17.80 | 16.88 | 17.29 | 17.29 | 0.12% | 127,386 |
| May 28, 2025 | 16.89 | 17.78 | 16.89 | 17.27 | 17.27 | -1.99% | 106,245 |
| May 27, 2025 | 17.66 | 17.79 | 17.50 | 17.62 | 17.62 | 0.17% | 99,146 |
| May 23, 2025 | 17.35 | 17.67 | 17.35 | 17.59 | 17.59 | 0.92% | 83,616 |
| May 22, 2025 | 17.16 | 17.79 | 17.16 | 17.43 | 17.43 | -0.23% | 198,285 |
| May 21, 2025 | 17.38 | 17.74 | 16.89 | 17.47 | 17.47 | -0.40% | 82,376 |
| May 20, 2025 | 17.55 | 18.20 | 17.45 | 17.54 | 17.54 | -0.17% | 105,379 |
| May 19, 2025 | 17.57 | 18.17 | 16.88 | 17.57 | 17.57 | -1.29% | 102,543 |
| May 16, 2025 | 18.03 | 18.55 | 17.75 | 17.80 | 17.80 | 1.14% | 213,106 |
| May 15, 2025 | 16.88 | 18.17 | 16.88 | 17.60 | 17.60 | -3.56% | 105,570 |
| May 14, 2025 | 18.51 | 18.99 | 18.11 | 18.25 | 18.25 | 3.87% | 142,581 |
| May 13, 2025 | 18.20 | 18.20 | 16.88 | 17.57 | 17.57 | -2.93% | 138,235 |
| May 12, 2025 | 17.98 | 18.11 | 17.91 | 18.10 | 18.10 | -0.82% | 163,233 |
| May 9, 2025 | 18.56 | 19.09 | 18.25 | 18.25 | 18.25 | 0.55% | 102,462 |
| May 8, 2025 | 18.05 | 18.27 | 18.05 | 18.15 | 18.15 | -0.77% | 116,370 |
| May 7, 2025 | 18.18 | 18.44 | 18.04 | 18.29 | 18.29 | 1.16% | 98,059 |