KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
15.54
+0.07 (0.48%)
Oct 9, 2025, 3:59 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.07 | 15.72 | 15.07 | 15.59 | - | 0.78% | 33,467 |
| 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 |
| 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 |