Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.10
-0.21 (-1.21%)
Jan 7, 2026, 2:50 PM EST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202617.1117.1117.0817.09--1.27%5,117
Jan 6, 202616.7517.3316.7517.3117.31-1.09%139,701
Jan 5, 202617.7917.7917.3917.5017.501.45%162,400
Jan 2, 202617.3017.3717.2117.2517.25-0.23%190,435
Dec 31, 202516.6217.3016.6217.2917.29-0.23%76,528
Dec 30, 202517.7917.7917.2917.3317.33-0.17%244,547
Dec 29, 202517.3617.3816.7017.3617.36-1.03%177,165
Dec 26, 202517.5617.6017.5017.5417.540.80%112,509
Dec 24, 202518.1118.1116.7517.4017.40-0.51%90,835
Dec 23, 202516.8617.5216.8617.4917.492.10%298,315
Dec 22, 202517.1117.1517.0517.1317.13-0.46%231,026
Dec 19, 202517.2417.2717.1917.2117.21-0.98%194,718
Dec 18, 202516.7917.4416.7917.3817.380.93%174,881
Dec 17, 202517.3117.5817.2217.2217.22-1.82%142,746
Dec 16, 202518.2318.2317.5017.5417.540.52%189,329
Dec 15, 202517.3417.5316.8517.4517.451.73%320,611
Dec 12, 202516.9317.2216.8617.1517.15-1.13%127,765
Dec 11, 202517.3917.4217.3217.3517.350.12%200,522
Dec 10, 202516.5517.3416.5517.3317.331.40%222,709
Dec 9, 202517.3917.3917.0917.0917.09-0.35%217,588
Dec 8, 202517.1417.1817.1017.1517.15-0.23%207,337
Dec 5, 202517.9117.9117.1417.1917.190.66%155,701
Dec 4, 202516.6217.2516.6117.0817.080.28%185,830
Dec 3, 202516.9717.0816.9617.0317.03-0.29%236,719
Dec 2, 202516.4617.1416.4617.0817.080.89%272,567
Dec 1, 202517.0717.0716.9316.9316.93-1.51%626,564
Nov 28, 202515.7217.8815.7217.1917.19-0.64%144,884
Nov 26, 202514.7017.4914.7017.3017.301.17%120,970
Nov 25, 202517.0717.1417.0117.1017.10-1.67%309,182
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