KDDI Corporation (KDDIY)
OTCMKTS
· Delayed Price · Currency is USD
15.81
+0.02 (0.13%)
Dec 20, 2024, 4:00 PM EST
KDDI Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 15.81 | 16.18 | 15.69 | 15.75 | 15.75 | -0.69% | 137,284 |
Dec 23, 2024 | 15.31 | 15.96 | 15.31 | 15.86 | 15.86 | 0.32% | 220,898 |
Dec 20, 2024 | 15.24 | 16.47 | 15.24 | 15.81 | 15.81 | 0.13% | 948,622 |
Dec 19, 2024 | 15.60 | 16.43 | 15.60 | 15.79 | 15.79 | -0.57% | 247,846 |
Dec 18, 2024 | 15.99 | 16.12 | 15.87 | 15.88 | 15.88 | -2.04% | 129,099 |
Dec 17, 2024 | 16.50 | 16.50 | 16.14 | 16.21 | 16.21 | 0.31% | 130,917 |
Dec 16, 2024 | 15.92 | 16.16 | 15.92 | 16.16 | 16.16 | -0.19% | 265,629 |
Dec 13, 2024 | 15.58 | 16.23 | 15.58 | 16.19 | 16.19 | -1.34% | 137,454 |
Dec 12, 2024 | 15.87 | 16.50 | 15.87 | 16.41 | 16.41 | 0.12% | 151,462 |
Dec 11, 2024 | 16.61 | 16.90 | 16.35 | 16.39 | 16.39 | 0.80% | 222,060 |
Dec 10, 2024 | 16.08 | 16.31 | 16.08 | 16.26 | 16.26 | -0.73% | 489,552 |
Dec 9, 2024 | 16.22 | 17.11 | 16.22 | 16.38 | 16.38 | -2.38% | 94,501 |
Dec 6, 2024 | 17.05 | 17.05 | 16.61 | 16.78 | 16.78 | 3.64% | 171,111 |
Dec 5, 2024 | 15.60 | 16.24 | 15.60 | 16.19 | 16.19 | -1.34% | 96,128 |
Dec 4, 2024 | 15.80 | 17.07 | 15.80 | 16.41 | 16.41 | -1.91% | 80,932 |
Dec 3, 2024 | 16.43 | 16.78 | 16.43 | 16.73 | 16.73 | 1.27% | 247,318 |
Dec 2, 2024 | 15.86 | 16.60 | 15.86 | 16.52 | 16.52 | 0.12% | 109,318 |
Nov 29, 2024 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 2.04% | 52,082 |
Nov 27, 2024 | 16.10 | 16.26 | 16.10 | 16.17 | 16.17 | 0.50% | 86,712 |
Nov 26, 2024 | 15.83 | 16.10 | 15.83 | 16.09 | 16.09 | - | 150,836 |
Nov 25, 2024 | 16.12 | 16.13 | 16.05 | 16.09 | 16.09 | -1.06% | 358,201 |
Nov 22, 2024 | 16.05 | 16.60 | 15.87 | 16.26 | 16.26 | 0.69% | 144,915 |
Nov 21, 2024 | 15.85 | 16.26 | 15.85 | 16.15 | 16.15 | -0.12% | 1,354,246 |
Nov 20, 2024 | 15.76 | 16.61 | 15.76 | 16.17 | 16.17 | 0.06% | 1,539,716 |
Nov 19, 2024 | 15.50 | 16.25 | 15.50 | 16.16 | 16.16 | -0.55% | 217,205 |
Nov 18, 2024 | 16.77 | 16.77 | 16.09 | 16.25 | 16.25 | 0.49% | 140,087 |
Nov 15, 2024 | 16.11 | 16.18 | 16.01 | 16.17 | 16.17 | 0.12% | 156,880 |
Nov 14, 2024 | 15.53 | 16.69 | 15.53 | 16.15 | 16.15 | 0.69% | 186,487 |
Nov 13, 2024 | 15.44 | 16.69 | 15.44 | 16.04 | 16.04 | - | 116,298 |
Nov 12, 2024 | 16.84 | 16.84 | 16.00 | 16.04 | 16.04 | 0.69% | 125,997 |
Nov 11, 2024 | 15.88 | 15.93 | 15.72 | 15.93 | 15.93 | -0.38% | 595,798 |
Nov 8, 2024 | 16.08 | 16.08 | 15.86 | 15.99 | 15.99 | 0.57% | 196,234 |
Nov 7, 2024 | 16.30 | 16.30 | 15.78 | 15.90 | 15.90 | 1.34% | 677,697 |
Nov 6, 2024 | 15.07 | 16.24 | 15.07 | 15.69 | 15.69 | -0.95% | 80,012 |
Nov 5, 2024 | 15.13 | 15.89 | 15.13 | 15.84 | 15.84 | -0.81% | 99,389 |
Nov 4, 2024 | 15.75 | 16.20 | 15.75 | 15.97 | 15.97 | -0.37% | 164,184 |
Nov 1, 2024 | 16.19 | 16.37 | 15.82 | 16.03 | 16.03 | 3.02% | 155,642 |
Oct 31, 2024 | 14.97 | 15.61 | 14.97 | 15.56 | 15.56 | -0.58% | 132,671 |
Oct 30, 2024 | 15.65 | 15.78 | 15.60 | 15.65 | 15.65 | 0.01% | 68,078 |
Oct 29, 2024 | 15.11 | 15.72 | 15.11 | 15.65 | 15.65 | 1.03% | 139,704 |
Oct 28, 2024 | 15.49 | 15.55 | 15.40 | 15.49 | 15.49 | 0.13% | 119,247 |
Oct 25, 2024 | 16.15 | 16.15 | 15.47 | 15.47 | 15.47 | 0.06% | 94,715 |
Oct 24, 2024 | 14.94 | 15.78 | 14.94 | 15.46 | 15.46 | 0.45% | 118,274 |
Oct 23, 2024 | 16.05 | 16.05 | 14.86 | 15.39 | 15.39 | -1.09% | 95,844 |
Oct 22, 2024 | 15.57 | 15.64 | 15.53 | 15.56 | 15.56 | -0.70% | 72,356 |
Oct 21, 2024 | 15.19 | 16.42 | 15.19 | 15.67 | 15.67 | -2.49% | 325,941 |
Oct 18, 2024 | 16.03 | 16.08 | 15.99 | 16.07 | 16.07 | 1.07% | 134,899 |
Oct 17, 2024 | 15.37 | 16.04 | 15.37 | 15.90 | 15.90 | -0.93% | 158,526 |
Oct 16, 2024 | 16.66 | 16.66 | 16.00 | 16.05 | 16.05 | 0.50% | 2,726,791 |
Oct 15, 2024 | 15.72 | 16.05 | 15.72 | 15.97 | 15.97 | 1.85% | 1,337,564 |
Oct 14, 2024 | 15.65 | 15.79 | 15.64 | 15.68 | 15.68 | -0.38% | 128,936 |
Oct 11, 2024 | 15.22 | 15.79 | 15.22 | 15.74 | 15.74 | -1.87% | 885,165 |
Oct 10, 2024 | 15.96 | 16.06 | 15.90 | 16.04 | 16.04 | 0.63% | 107,358 |
Oct 9, 2024 | 15.81 | 16.00 | 15.81 | 15.94 | 15.94 | 0.82% | 164,372 |
Oct 8, 2024 | 15.90 | 15.90 | 15.79 | 15.81 | 15.81 | -0.44% | 214,551 |
Oct 7, 2024 | 15.77 | 15.91 | 15.77 | 15.88 | 15.88 | 0.63% | 190,656 |
Oct 4, 2024 | 15.85 | 15.86 | 15.78 | 15.78 | 15.78 | 0.06% | 101,998 |
Oct 3, 2024 | 16.37 | 16.37 | 15.75 | 15.77 | 15.77 | -0.32% | 65,784 |
Oct 2, 2024 | 15.82 | 15.94 | 15.77 | 15.82 | 15.82 | -2.10% | 105,756 |
Oct 1, 2024 | 15.66 | 16.50 | 15.66 | 16.16 | 16.16 | 1.51% | 950,848 |
Sep 30, 2024 | 15.85 | 16.02 | 15.85 | 15.92 | 15.92 | -3.75% | 105,363 |
Sep 27, 2024 | 16.52 | 16.71 | 16.20 | 16.54 | 16.54 | -1.19% | 77,790 |
Sep 26, 2024 | 17.31 | 17.31 | 16.64 | 16.74 | 16.74 | 1.70% | 50,959 |
Sep 25, 2024 | 16.43 | 16.52 | 16.42 | 16.46 | 16.46 | -1.97% | 41,600 |
Sep 24, 2024 | 17.02 | 17.02 | 16.71 | 16.79 | 16.79 | 0.24% | 82,669 |
Sep 23, 2024 | 16.31 | 16.84 | 16.31 | 16.75 | 16.75 | 0.30% | 61,292 |
Sep 20, 2024 | 16.66 | 16.73 | 16.58 | 16.70 | 16.70 | -1.18% | 50,535 |
Sep 19, 2024 | 16.79 | 16.92 | 16.75 | 16.90 | 16.90 | 1.87% | 73,338 |
Sep 18, 2024 | 16.65 | 16.83 | 16.57 | 16.59 | 16.59 | -0.78% | 116,221 |
Sep 17, 2024 | 16.46 | 16.87 | 16.46 | 16.72 | 16.72 | -1.94% | 90,964 |
Sep 16, 2024 | 17.20 | 17.20 | 16.94 | 17.05 | 17.05 | 0.27% | 51,421 |
Sep 13, 2024 | 16.91 | 17.03 | 16.88 | 17.00 | 17.00 | 0.50% | 1,245,990 |
Sep 12, 2024 | 16.56 | 16.98 | 16.56 | 16.92 | 16.92 | 0.95% | 1,241,263 |
Sep 11, 2024 | 17.41 | 17.41 | 16.63 | 16.76 | 16.76 | -0.89% | 83,318 |
Sep 10, 2024 | 16.73 | 16.91 | 16.68 | 16.91 | 16.91 | 0.12% | 144,707 |
Sep 9, 2024 | 16.70 | 16.97 | 16.70 | 16.89 | 16.89 | 0.12% | 38,847 |
Sep 6, 2024 | 16.34 | 17.23 | 16.34 | 16.87 | 16.87 | -0.53% | 147,522 |
Sep 5, 2024 | 17.03 | 17.22 | 16.88 | 16.96 | 16.96 | 1.50% | 116,934 |
Sep 4, 2024 | 16.71 | 16.71 | 16.45 | 16.71 | 16.71 | -1.18% | 122,565 |
Sep 3, 2024 | 16.99 | 17.56 | 16.87 | 16.91 | 16.91 | 0.06% | 96,767 |
Aug 30, 2024 | 16.38 | 17.09 | 16.38 | 16.90 | 16.90 | -0.94% | 958,374 |
Aug 29, 2024 | 16.93 | 17.64 | 16.93 | 17.06 | 17.06 | 1.55% | 71,732 |
Aug 28, 2024 | 16.60 | 17.05 | 16.60 | 16.80 | 16.80 | -0.06% | 100,389 |
Aug 27, 2024 | 16.30 | 16.83 | 16.14 | 16.81 | 16.81 | 1.27% | 70,940 |
Aug 26, 2024 | 16.16 | 16.90 | 16.16 | 16.60 | 16.60 | 0.15% | 53,446 |
Aug 23, 2024 | 15.77 | 16.62 | 15.77 | 16.58 | 16.58 | 0.78% | 93,317 |
Aug 22, 2024 | 16.51 | 16.57 | 16.42 | 16.45 | 16.45 | 0.35% | 69,789 |
Aug 21, 2024 | 16.10 | 16.47 | 16.10 | 16.39 | 16.39 | 1.49% | 45,079 |
Aug 20, 2024 | 15.92 | 16.24 | 15.92 | 16.15 | 16.15 | 1.32% | 113,968 |
Aug 19, 2024 | 15.87 | 16.00 | 15.41 | 15.94 | 15.94 | 2.11% | 44,441 |
Aug 16, 2024 | 15.56 | 15.67 | 15.56 | 15.61 | 15.61 | 0.97% | 72,862 |
Aug 15, 2024 | 15.44 | 15.48 | 15.40 | 15.46 | 15.46 | 0.72% | 84,627 |
Aug 14, 2024 | 16.02 | 16.02 | 15.34 | 15.35 | 15.35 | -1.10% | 56,479 |
Aug 13, 2024 | 15.10 | 15.96 | 15.10 | 15.52 | 15.52 | 1.17% | 292,855 |
Aug 12, 2024 | 15.53 | 15.53 | 15.21 | 15.34 | 15.34 | -0.07% | 102,084 |
Aug 9, 2024 | 14.81 | 15.35 | 14.81 | 15.35 | 15.35 | -0.26% | 139,273 |
Aug 8, 2024 | 15.69 | 15.70 | 15.30 | 15.39 | 15.39 | -0.19% | 166,492 |
Aug 7, 2024 | 15.35 | 15.85 | 15.35 | 15.42 | 15.42 | 3.42% | 278,684 |
Aug 6, 2024 | 14.82 | 14.98 | 14.79 | 14.91 | 14.91 | -1.58% | 1,455,051 |
Aug 5, 2024 | 14.42 | 15.33 | 14.42 | 15.15 | 15.15 | 3.20% | 1,920,076 |