Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.02
+0.17 (1.01%)
Mar 30, 2026, 3:50 PM EST

KDDIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.3117.6316.3117.0217.021.01%170,343
Mar 27, 202616.7817.0016.7816.8516.85-0.35%188,480
Mar 26, 202617.0117.0116.8716.9116.91-0.31%203,967
Mar 25, 202616.3717.0616.3716.9616.960.60%145,140
Mar 24, 202616.2216.9316.2216.8616.860.12%243,864
Mar 23, 202616.6617.8016.6616.8416.842.56%267,285
Mar 20, 202616.4716.7116.4116.4216.42-2.27%208,822
Mar 19, 202616.1917.4016.1916.8016.801.28%167,451
Mar 18, 202616.2416.7316.2416.5916.59-1.07%170,754
Mar 17, 202616.4916.8116.4916.7716.770.78%259,979
Mar 16, 202616.4316.6816.4316.6416.641.40%378,273
Mar 13, 202616.3116.5816.3116.4116.410.12%342,283
Mar 12, 202617.2017.2016.3716.3916.39-1.86%232,451
Mar 11, 202616.7516.7716.6216.7016.70-2.62%132,021
Mar 10, 202616.7617.3516.7617.1517.150.29%252,321
Mar 9, 202617.7617.7616.8617.1017.102.52%287,568
Mar 6, 202616.6516.7216.6316.6816.68-1.01%212,493
Mar 5, 202616.6116.9516.6116.8516.85-1.06%181,319
Mar 4, 202616.8417.0516.7317.0317.031.79%258,214
Mar 3, 202615.4316.7915.4316.7316.73-0.48%278,247
Mar 2, 202616.7816.8416.7216.8116.81-1.29%229,870
Feb 27, 202616.6417.6816.6417.0317.03-0.53%178,496
Feb 26, 202617.1617.6816.6417.1217.120.65%181,178
Feb 25, 202617.1217.1216.9117.0117.011.19%193,115
Feb 24, 202616.7716.8816.7716.8116.81-0.47%342,000
Feb 23, 202616.6416.9816.6416.8916.890.12%270,310
Feb 20, 202616.8216.9016.7516.8716.87-0.41%280,426
Feb 19, 202617.6817.6816.6416.9416.94-1.93%193,721
Feb 18, 202617.3617.3717.2217.2717.27-0.90%315,933
Feb 17, 202617.3517.6017.3517.4317.43-1.25%615,148
Feb 13, 202617.6517.6517.3117.6517.652.38%170,982
Feb 12, 202616.6517.3016.6517.2417.242.68%278,053
Feb 11, 202616.1616.8316.1616.7916.791.57%219,230
Feb 10, 202616.6316.7016.4916.5316.531.16%484,243
Feb 9, 202616.0216.3914.9216.3416.344.01%703,972
Feb 6, 202615.4016.3315.4015.7115.71-11.44%241,884
Feb 5, 202617.7218.0117.7217.7417.740.91%153,569
Feb 4, 202617.5617.6717.5317.5817.581.33%183,616
Feb 3, 202617.5018.0917.2917.3517.350.75%238,505
Feb 2, 202617.8017.8017.1517.2217.222.44%257,863
Jan 30, 202617.3917.3916.8116.8116.81-0.59%370,412
Jan 29, 202617.3917.3916.8016.9116.91-0.70%272,240
Jan 28, 202617.1517.2216.9617.0317.03-0.93%347,887
Jan 27, 202617.3917.3916.8517.1917.190.41%580,543
Jan 26, 202617.1417.2017.0817.1217.120.82%181,037
Jan 23, 202617.0717.0916.7016.9816.981.01%455,998
Jan 22, 202617.2817.3516.3016.8116.81-0.18%918,327
Jan 21, 202617.5017.5016.6816.8416.84-0.44%278,967
Jan 20, 202616.2317.5016.2316.9216.921.59%352,675
Jan 16, 202616.6916.7216.6516.6516.65-0.54%286,539