Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.27
-0.16 (-0.90%)
At close: Feb 18, 2026

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202616.7617.4416.6716.7416.74-1.47%281,367
Jan 14, 202617.0417.1416.9216.9916.99-0.59%240,876
Jan 13, 202617.5017.5017.0817.0917.09-1.04%238,300
Jan 12, 202617.5017.5017.1217.2717.271.05%227,785
Jan 9, 202617.0517.5016.9217.0917.090.26%240,875
Jan 8, 202617.0017.0616.9817.0517.05-0.26%188,954
Jan 7, 202616.4817.1516.4817.0917.09-1.27%165,127
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