KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.90
-0.02 (-0.09%)
Sep 12, 2025, 3:58 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.31 | 16.91 | 16.31 | 16.87 | 16.87 | -0.18% | 93,731 |
| Sep 11, 2025 | 16.34 | 16.94 | 16.34 | 16.90 | 16.90 | 0.96% | 85,213 |
| Sep 10, 2025 | 16.85 | 16.85 | 16.71 | 16.74 | 16.74 | 0.30% | 83,020 |
| Sep 9, 2025 | 16.40 | 16.85 | 16.40 | 16.69 | 16.69 | -2.05% | 270,921 |
| Sep 8, 2025 | 17.68 | 17.68 | 16.37 | 17.04 | 17.04 | -0.06% | 81,672 |
| Sep 5, 2025 | 17.11 | 17.13 | 17.05 | 17.05 | 17.05 | -0.23% | 143,184 |
| Sep 4, 2025 | 16.44 | 17.71 | 16.44 | 17.09 | 17.09 | -0.29% | 88,613 |
| Sep 3, 2025 | 17.05 | 17.15 | 17.05 | 17.14 | 17.14 | -1.44% | 171,247 |
| Sep 2, 2025 | 16.41 | 17.43 | 16.41 | 17.39 | 17.39 | 0.81% | 103,998 |
| Aug 29, 2025 | 16.67 | 17.29 | 16.67 | 17.25 | 17.25 | -1.99% | 155,328 |
| Aug 28, 2025 | 17.16 | 17.60 | 17.16 | 17.60 | 17.60 | 1.38% | 186,458 |
| Aug 27, 2025 | 17.16 | 18.03 | 17.16 | 17.36 | 17.36 | -0.40% | 82,018 |
| Aug 26, 2025 | 18.08 | 18.08 | 16.90 | 17.43 | 17.43 | -1.02% | 87,761 |
| Aug 25, 2025 | 17.67 | 17.96 | 17.08 | 17.61 | 17.61 | -3.19% | 85,456 |
| Aug 22, 2025 | 17.37 | 18.26 | 17.37 | 18.19 | 18.19 | 1.51% | 78,709 |
| Aug 21, 2025 | 18.35 | 18.67 | 17.89 | 17.92 | 17.92 | -0.22% | 133,363 |
| Aug 20, 2025 | 17.82 | 17.99 | 17.66 | 17.96 | 17.96 | 0.79% | 76,721 |
| Aug 19, 2025 | 17.13 | 18.53 | 17.13 | 17.82 | 17.82 | -0.72% | 61,147 |
| Aug 18, 2025 | 17.82 | 18.01 | 17.82 | 17.95 | 17.95 | 0.45% | 156,079 |
| Aug 15, 2025 | 18.40 | 18.40 | 17.83 | 17.87 | 17.87 | 2.64% | 79,619 |
| Aug 14, 2025 | 18.30 | 18.30 | 17.29 | 17.41 | 17.41 | -2.19% | 107,712 |
| Aug 13, 2025 | 17.61 | 17.88 | 17.49 | 17.80 | 17.80 | -0.41% | 100,628 |
| Aug 12, 2025 | 18.40 | 18.40 | 17.77 | 17.87 | 17.87 | 2.08% | 91,807 |
| Aug 11, 2025 | 17.50 | 17.57 | 17.40 | 17.51 | 17.51 | -0.28% | 102,208 |
| Aug 8, 2025 | 17.44 | 17.58 | 17.44 | 17.56 | 17.56 | 2.55% | 102,095 |
| Aug 7, 2025 | 17.17 | 17.19 | 17.09 | 17.12 | 17.12 | 0.84% | 108,370 |
| Aug 6, 2025 | 16.90 | 16.99 | 16.90 | 16.98 | 16.98 | 0.35% | 98,936 |
| Aug 5, 2025 | 16.88 | 16.92 | 16.85 | 16.92 | 16.92 | 2.55% | 134,660 |
| Aug 4, 2025 | 16.46 | 16.51 | 16.45 | 16.50 | 16.50 | -1.20% | 199,796 |
| Aug 1, 2025 | 16.60 | 16.79 | 16.44 | 16.70 | 16.70 | 1.83% | 192,181 |
| Jul 31, 2025 | 16.46 | 16.48 | 16.38 | 16.40 | 16.40 | -0.36% | 233,783 |
| Jul 30, 2025 | 16.50 | 16.56 | 16.41 | 16.46 | 16.46 | -0.42% | 120,656 |
| Jul 29, 2025 | 15.96 | 16.58 | 15.94 | 16.53 | 16.53 | 0.24% | 164,815 |
| Jul 28, 2025 | 17.11 | 17.11 | 16.47 | 16.49 | 16.49 | -2.31% | 245,350 |
| Jul 25, 2025 | 17.54 | 17.54 | 16.61 | 16.88 | 16.88 | -0.88% | 127,993 |
| Jul 24, 2025 | 17.59 | 17.59 | 17.00 | 17.03 | 17.03 | 0.65% | 117,958 |
| Jul 23, 2025 | 16.94 | 17.53 | 16.84 | 16.92 | 16.92 | 1.99% | 143,611 |
| Jul 22, 2025 | 16.51 | 16.89 | 16.51 | 16.59 | 16.59 | -0.54% | 147,470 |
| Jul 21, 2025 | 16.05 | 16.76 | 16.05 | 16.68 | 16.68 | 1.28% | 212,841 |
| Jul 18, 2025 | 16.65 | 16.65 | 16.46 | 16.47 | 16.47 | -0.06% | 345,783 |
| Jul 17, 2025 | 16.04 | 16.49 | 16.04 | 16.48 | 16.48 | 0.73% | 498,718 |
| Jul 16, 2025 | 16.04 | 16.38 | 16.04 | 16.36 | 16.36 | 0.86% | 236,606 |
| Jul 15, 2025 | 16.04 | 16.30 | 16.04 | 16.22 | 16.22 | -0.67% | 274,891 |
| Jul 14, 2025 | 16.40 | 16.40 | 16.30 | 16.33 | 16.33 | -0.24% | 281,345 |
| Jul 11, 2025 | 16.44 | 16.44 | 16.34 | 16.37 | 16.37 | -1.62% | 168,768 |
| Jul 10, 2025 | 16.52 | 16.78 | 16.52 | 16.64 | 16.64 | -0.95% | 176,911 |
| Jul 9, 2025 | 16.76 | 16.80 | 16.72 | 16.80 | 16.80 | 0.36% | 139,275 |
| Jul 8, 2025 | 16.55 | 16.76 | 16.55 | 16.74 | 16.74 | -1.12% | 253,599 |
| Jul 7, 2025 | 17.70 | 17.70 | 16.90 | 16.93 | 16.93 | -0.65% | 165,894 |
| Jul 3, 2025 | 16.80 | 17.25 | 16.80 | 17.04 | 17.04 | -1.73% | 409,899 |