KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
15.90
-0.04 (-0.25%)
Oct 31, 2025, 4:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.34 | 16.03 | 15.34 | 15.90 | 15.90 | -0.25% | 426,297 |
| Oct 30, 2025 | 16.05 | 16.20 | 15.87 | 15.94 | 15.94 | 0.19% | 928,429 |
| Oct 29, 2025 | 16.01 | 16.02 | 15.89 | 15.91 | 15.91 | -1.18% | 653,973 |
| Oct 28, 2025 | 16.76 | 16.76 | 16.06 | 16.10 | 16.10 | 0.12% | 153,334 |
| Oct 27, 2025 | 15.09 | 16.09 | 15.09 | 16.08 | 16.08 | 0.88% | 456,555 |
| Oct 24, 2025 | 16.25 | 16.25 | 15.29 | 15.94 | 15.94 | -0.81% | 213,012 |
| Oct 23, 2025 | 16.02 | 16.09 | 15.97 | 16.07 | 16.07 | 0.25% | 1,016,142 |
| Oct 22, 2025 | 16.31 | 16.31 | 15.96 | 16.03 | 16.03 | 0.06% | 172,984 |
| Oct 21, 2025 | 16.05 | 16.20 | 15.72 | 16.02 | 16.02 | 0.38% | 267,837 |
| Oct 20, 2025 | 15.98 | 16.16 | 15.96 | 15.96 | 15.96 | 1.33% | 174,442 |
| Oct 17, 2025 | 15.85 | 15.96 | 15.71 | 15.75 | 15.75 | 1.61% | 323,648 |
| Oct 16, 2025 | 15.35 | 15.53 | 14.00 | 15.50 | 15.50 | - | 574,638 |
| Oct 15, 2025 | 15.29 | 15.63 | 15.29 | 15.50 | 15.50 | -0.06% | 2,067,149 |
| Oct 14, 2025 | 15.21 | 15.85 | 15.21 | 15.51 | 15.51 | 1.44% | 381,517 |
| Oct 13, 2025 | 15.72 | 15.72 | 15.24 | 15.29 | 15.29 | 0.20% | 493,075 |
| Oct 10, 2025 | 16.02 | 16.02 | 14.94 | 15.26 | 15.26 | -1.80% | 215,415 |
| Oct 9, 2025 | 15.07 | 15.72 | 15.07 | 15.54 | 15.54 | 0.45% | 1,322,352 |
| Oct 8, 2025 | 12.95 | 15.68 | 12.95 | 15.47 | 15.47 | -1.46% | 1,331,633 |
| Oct 7, 2025 | 16.45 | 16.45 | 15.67 | 15.70 | 15.70 | -0.08% | 314,433 |
| Oct 6, 2025 | 15.96 | 15.96 | 15.70 | 15.71 | 15.71 | -0.93% | 321,852 |
| Oct 3, 2025 | 15.92 | 15.92 | 15.66 | 15.86 | 15.86 | 1.54% | 190,868 |
| Oct 2, 2025 | 15.72 | 15.72 | 15.17 | 15.62 | 15.62 | -1.14% | 162,135 |
| Oct 1, 2025 | 16.49 | 16.49 | 15.38 | 15.80 | 15.80 | -0.19% | 303,019 |
| Sep 30, 2025 | 15.89 | 15.97 | 15.82 | 15.83 | 15.83 | -2.40% | 230,482 |
| Sep 29, 2025 | 14.80 | 16.34 | 14.80 | 16.22 | 16.22 | 0.19% | 265,460 |
| Sep 26, 2025 | 16.31 | 16.87 | 16.17 | 16.19 | 16.19 | -0.18% | 246,738 |
| Sep 25, 2025 | 16.35 | 16.38 | 15.75 | 16.22 | 16.22 | -1.46% | 205,143 |
| Sep 24, 2025 | 17.22 | 17.22 | 15.98 | 16.46 | 16.46 | -0.06% | 140,031 |
| Sep 23, 2025 | 16.02 | 16.50 | 16.02 | 16.47 | 16.47 | -0.60% | 152,655 |
| Sep 22, 2025 | 15.53 | 17.03 | 14.40 | 16.57 | 16.57 | -0.78% | 143,994 |
| Sep 19, 2025 | 16.68 | 17.01 | 16.68 | 16.70 | 16.70 | -1.53% | 156,751 |
| Sep 18, 2025 | 17.01 | 17.33 | 16.81 | 16.96 | 16.96 | -0.93% | 167,118 |
| Sep 17, 2025 | 16.52 | 17.21 | 16.52 | 17.12 | 17.12 | 0.88% | 840,285 |
| Sep 16, 2025 | 16.11 | 17.08 | 16.11 | 16.97 | 16.97 | 0.18% | 110,329 |
| Sep 15, 2025 | 17.18 | 17.27 | 16.87 | 16.94 | 16.94 | 0.41% | 140,085 |
| 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 |