KDDI Corporation (KDDIY)
OTCMKTS
· Delayed Price · Currency is USD
17.43
-0.04 (-0.23%)
May 22, 2025, 4:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 17.28 | 18.18 | 17.28 | 18.08 | 18.08 | 0.61% | 220,948 |
| May 5, 2025 | 17.40 | 18.19 | 17.40 | 17.97 | 17.97 | 1.01% | 203,091 |
| May 2, 2025 | 17.09 | 18.03 | 17.09 | 17.79 | 17.79 | 1.95% | 100,318 |
| May 1, 2025 | 17.57 | 18.17 | 17.41 | 17.45 | 17.45 | -1.63% | 203,225 |
| Apr 30, 2025 | 17.84 | 18.35 | 17.60 | 17.74 | 17.74 | -0.70% | 4,178,043 |
| Apr 29, 2025 | 17.24 | 17.91 | 17.24 | 17.87 | 17.87 | 0.14% | 1,651,288 |
| Apr 28, 2025 | 16.97 | 17.87 | 16.97 | 17.84 | 17.84 | 1.88% | 150,508 |
| Apr 25, 2025 | 17.82 | 18.28 | 17.45 | 17.51 | 17.51 | -0.28% | 125,996 |
| Apr 24, 2025 | 18.22 | 18.22 | 17.50 | 17.56 | 17.56 | -2.66% | 248,721 |
| Apr 23, 2025 | 17.95 | 18.26 | 17.95 | 18.04 | 18.04 | -1.47% | 172,135 |
| Apr 22, 2025 | 18.39 | 18.39 | 18.10 | 18.31 | 18.31 | 2.01% | 131,261 |
| Apr 21, 2025 | 18.15 | 18.49 | 17.90 | 17.95 | 17.95 | 0.62% | 197,786 |
| Apr 17, 2025 | 17.76 | 17.86 | 17.70 | 17.84 | 17.84 | 0.16% | 148,159 |
| Apr 16, 2025 | 18.50 | 18.50 | 17.34 | 17.81 | 17.81 | 1.44% | 174,564 |
| Apr 15, 2025 | 17.53 | 17.62 | 17.47 | 17.56 | 17.56 | 0.75% | 200,418 |
| Apr 14, 2025 | 17.31 | 17.55 | 17.31 | 17.43 | 17.43 | 0.93% | 230,338 |
| Apr 11, 2025 | 17.40 | 17.40 | 16.80 | 17.27 | 17.27 | 1.89% | 326,225 |
| Apr 10, 2025 | 16.75 | 17.11 | 16.30 | 16.95 | 16.95 | 2.05% | 209,724 |
| Apr 9, 2025 | 15.74 | 17.00 | 15.74 | 16.61 | 16.61 | 4.07% | 300,655 |
| Apr 8, 2025 | 15.96 | 16.47 | 15.91 | 15.96 | 15.96 | 0.71% | 269,495 |
| Apr 7, 2025 | 16.22 | 16.69 | 15.68 | 15.85 | 15.85 | -0.58% | 274,628 |
| Apr 4, 2025 | 15.50 | 16.20 | 15.50 | 15.94 | 15.94 | 3.64% | 292,136 |
| Apr 3, 2025 | 15.47 | 15.95 | 15.05 | 15.38 | 15.38 | -0.65% | 184,205 |
| Apr 2, 2025 | 15.99 | 15.99 | 15.35 | 15.48 | 15.48 | -0.90% | 125,165 |
| Apr 1, 2025 | 15.87 | 15.87 | 15.62 | 15.62 | 15.62 | -0.83% | 200,979 |
| Mar 31, 2025 | 16.98 | 16.98 | 15.20 | 15.75 | 15.75 | -3.02% | 150,157 |
| Mar 28, 2025 | 10.15 | 16.29 | 9.06 | 16.24 | 16.24 | 1.18% | 179,229 |
| 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 |