KDDI Corporation (KDDIY)
OTCMKTS
· Delayed Price · Currency is USD
15.77
-0.47 (-2.89%)
Mar 31, 2025, 11:35 AM EST
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.15 | 16.29 | 9.06 | 16.24 | 16.24 | 1.18% | 179,211 |
| Mar 27, 2025 | 16.58 | 16.58 | 16.03 | 16.05 | 16.05 | 0.38% | 104,980 |
| Mar 26, 2025 | 16.03 | 16.27 | 15.98 | 15.99 | 15.99 | -0.99% | 108,496 |
| Mar 25, 2025 | 16.55 | 16.55 | 15.96 | 16.15 | 16.15 | 1.25% | 1,495,942 |
| Mar 24, 2025 | 15.93 | 15.96 | 15.83 | 15.95 | 15.95 | -1.60% | 124,064 |
| Mar 21, 2025 | 16.20 | 16.29 | 16.18 | 16.21 | 16.21 | -0.49% | 112,014 |
| Mar 20, 2025 | 16.97 | 16.97 | 16.20 | 16.29 | 16.29 | -0.29% | 102,759 |
| Mar 19, 2025 | 16.12 | 16.35 | 16.10 | 16.34 | 16.34 | 0.54% | 210,682 |
| Mar 18, 2025 | 16.05 | 16.42 | 16.00 | 16.25 | 16.25 | 0.81% | 150,710 |
| Mar 17, 2025 | 15.90 | 16.22 | 15.90 | 16.12 | 16.12 | 0.56% | 183,484 |
| Mar 14, 2025 | 16.00 | 16.05 | 15.98 | 16.03 | 16.03 | -0.68% | 156,989 |
| Mar 13, 2025 | 16.36 | 16.60 | 16.07 | 16.14 | 16.14 | -0.19% | 169,013 |
| Mar 12, 2025 | 16.24 | 16.24 | 16.04 | 16.17 | 16.17 | 0.12% | 131,955 |
| Mar 11, 2025 | 16.49 | 16.49 | 16.15 | 16.15 | 16.15 | -0.80% | 138,735 |
| Mar 10, 2025 | 16.00 | 16.31 | 16.00 | 16.28 | 16.28 | -0.18% | 123,426 |
| Mar 7, 2025 | 16.05 | 16.92 | 16.05 | 16.31 | 16.31 | -1.03% | 212,045 |
| Mar 6, 2025 | 15.82 | 16.55 | 15.81 | 16.48 | 16.48 | -0.06% | 764,210 |
| Mar 5, 2025 | 17.06 | 17.06 | 15.80 | 16.49 | 16.49 | 0.55% | 189,195 |
| Mar 4, 2025 | 16.00 | 16.49 | 16.00 | 16.40 | 16.40 | -0.18% | 504,756 |
| Mar 3, 2025 | 16.23 | 16.49 | 16.16 | 16.43 | 16.43 | 0.86% | 234,585 |
| Feb 28, 2025 | 16.90 | 16.90 | 16.23 | 16.29 | 16.29 | -0.55% | 141,785 |
| Feb 27, 2025 | 16.74 | 16.74 | 16.37 | 16.38 | 16.38 | -0.85% | 73,140 |
| Feb 26, 2025 | 16.45 | 16.61 | 16.45 | 16.52 | 16.52 | 0.67% | 200,808 |
| Feb 25, 2025 | 16.32 | 16.88 | 16.32 | 16.41 | 16.41 | 2.76% | 162,552 |
| Feb 24, 2025 | 15.87 | 16.63 | 15.87 | 15.97 | 15.97 | -0.68% | 247,726 |
| Feb 21, 2025 | 16.64 | 16.64 | 15.98 | 16.08 | 16.08 | -0.68% | 107,952 |
| Feb 20, 2025 | 16.28 | 16.28 | 16.14 | 16.19 | 16.19 | 0.25% | 124,324 |
| Feb 19, 2025 | 16.09 | 16.61 | 16.09 | 16.15 | 16.15 | -1.40% | 204,492 |
| Feb 18, 2025 | 16.67 | 16.67 | 16.35 | 16.38 | 16.38 | -0.18% | 225,028 |
| Feb 14, 2025 | 17.04 | 17.04 | 16.38 | 16.41 | 16.41 | -0.24% | 265,759 |
| Feb 13, 2025 | 17.14 | 17.14 | 16.30 | 16.45 | 16.45 | 2.68% | 237,682 |
| Feb 12, 2025 | 15.77 | 16.42 | 15.77 | 16.02 | 16.02 | -1.23% | 160,295 |
| Feb 11, 2025 | 16.14 | 16.84 | 16.14 | 16.22 | 16.22 | 0.06% | 195,123 |
| Feb 10, 2025 | 15.79 | 16.26 | 15.79 | 16.21 | 16.21 | 1.31% | 251,832 |
| Feb 7, 2025 | 16.23 | 16.23 | 15.99 | 16.00 | 16.00 | -2.50% | 134,042 |
| Feb 6, 2025 | 16.94 | 16.94 | 16.27 | 16.41 | 16.41 | -3.75% | 219,629 |
| Feb 5, 2025 | 17.00 | 17.11 | 16.80 | 17.05 | 17.05 | 0.65% | 1,105,537 |
| Feb 4, 2025 | 16.69 | 16.96 | 16.69 | 16.94 | 16.94 | 1.50% | 824,394 |
| Feb 3, 2025 | 16.79 | 16.82 | 16.69 | 16.69 | 16.69 | 0.60% | 110,319 |
| Jan 31, 2025 | 16.75 | 16.75 | 16.58 | 16.59 | 16.59 | -0.96% | 192,438 |
| Jan 30, 2025 | 16.74 | 17.00 | 16.69 | 16.75 | 16.75 | 0.96% | 280,086 |
| Jan 29, 2025 | 16.60 | 16.62 | 16.53 | 16.59 | 16.59 | -0.42% | 78,584 |
| Jan 28, 2025 | 16.02 | 16.78 | 16.02 | 16.66 | 16.66 | 1.52% | 221,786 |
| Jan 27, 2025 | 16.98 | 16.98 | 16.36 | 16.41 | 16.41 | 4.86% | 413,152 |
| Jan 24, 2025 | 15.00 | 15.70 | 15.00 | 15.65 | 15.65 | 1.49% | 237,218 |
| Jan 23, 2025 | 15.51 | 15.51 | 15.39 | 15.42 | 15.42 | 0.06% | 189,715 |
| Jan 22, 2025 | 15.30 | 16.09 | 15.30 | 15.41 | 15.41 | -0.58% | 261,398 |
| Jan 21, 2025 | 15.28 | 15.52 | 15.28 | 15.50 | 15.50 | 0.52% | 361,509 |
| Jan 17, 2025 | 15.46 | 15.49 | 15.35 | 15.42 | 15.42 | -0.94% | 375,786 |
| Jan 16, 2025 | 15.71 | 16.03 | 15.46 | 15.57 | 15.57 | 0.69% | 572,004 |