Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.39
-0.03 (-0.17%)
Nov 24, 2025, 4:00 PM EST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202516.8817.4516.8817.3917.39-0.17%406,148
Nov 21, 202516.6517.4416.6517.4217.422.96%425,513
Nov 20, 202517.0717.3516.8816.9216.92-0.70%518,858
Nov 19, 202516.5017.0816.5017.0417.04-0.23%461,002
Nov 18, 202516.4717.1716.4717.0817.08-0.23%391,362
Nov 17, 202516.5117.2316.5117.1217.12-0.12%686,938
Nov 14, 202516.4617.3716.4617.1417.141.42%178,419
Nov 13, 202517.2417.5816.8516.9016.90-2.37%1,061,591
Nov 12, 202516.5317.3216.5317.3117.310.46%964,537
Nov 11, 202517.8517.8517.1517.2317.230.29%146,259
Nov 10, 202517.4917.4917.0117.1817.182.26%426,646
Nov 7, 202516.2017.4916.2016.8016.802.13%326,145
Nov 6, 202515.4716.8115.4716.4516.452.43%959,045
Nov 5, 202515.4716.2015.4716.0616.060.82%771,140
Nov 4, 202515.4615.9815.4615.9315.930.38%259,958
Nov 3, 202515.3715.9615.3715.8715.87-0.19%365,091
Oct 31, 202515.3416.0315.3415.9015.90-0.25%426,297
Oct 30, 202516.0516.2015.8715.9415.940.19%928,429
Oct 29, 202516.0116.0215.8915.9115.91-1.18%653,973
Oct 28, 202516.7616.7616.0616.1016.100.12%153,334
Oct 27, 202515.0916.0915.0916.0816.080.88%456,555
Oct 24, 202516.2516.2515.2915.9415.94-0.81%213,012
Oct 23, 202516.0216.0915.9716.0716.070.25%1,016,142
Oct 22, 202516.3116.3115.9616.0316.030.06%172,984
Oct 21, 202516.0516.2015.7216.0216.020.38%267,837
Oct 20, 202515.9816.1615.9615.9615.961.33%174,442
Oct 17, 202515.8515.9615.7115.7515.751.61%323,648
Oct 16, 202515.3515.5314.0015.5015.50-574,638
Oct 15, 202515.2915.6315.2915.5015.50-0.06%2,067,149
Oct 14, 202515.2115.8515.2115.5115.511.44%381,517
Oct 13, 202515.7215.7215.2415.2915.290.20%493,075
Oct 10, 202516.0216.0214.9415.2615.26-1.80%215,415
Oct 9, 202515.0715.7215.0715.5415.540.45%1,322,352
Oct 8, 202512.9515.6812.9515.4715.47-1.46%1,331,633
Oct 7, 202516.4516.4515.6715.7015.70-0.08%314,433
Oct 6, 202515.9615.9615.7015.7115.71-0.93%321,852
Oct 3, 202515.9215.9215.6615.8615.861.54%190,868
Oct 2, 202515.7215.7215.1715.6215.62-1.14%162,135
Oct 1, 202516.4916.4915.3815.8015.80-0.19%303,019
Sep 30, 202515.8915.9715.8215.8315.83-2.40%230,482
Sep 29, 202514.8016.3414.8016.2216.220.19%265,460
Sep 26, 202516.3116.8716.1716.1916.19-0.18%246,738
Sep 25, 202516.3516.3815.7516.2216.22-1.46%205,143
Sep 24, 202517.2217.2215.9816.4616.46-0.06%140,031
Sep 23, 202516.0216.5016.0216.4716.47-0.60%152,655
Sep 22, 202515.5317.0314.4016.5716.57-0.78%143,994
Sep 19, 202516.6817.0116.6816.7016.70-1.53%156,751
Sep 18, 202517.0117.3316.8116.9616.96-0.93%167,118
Sep 17, 202516.5217.2116.5217.1217.120.88%840,285
Sep 16, 202516.1117.0816.1116.9716.970.18%110,329