Skip to main content
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.21
+0.04 (0.25%)
Nov 21, 2024, 1:52 PM EST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.8516.2615.8516.1516.15-0.12%1,354,246
Nov 20, 202415.7616.6115.7616.1716.170.06%1,539,716
Nov 19, 202415.5016.2515.5016.1616.16-0.55%217,205
Nov 18, 202416.7716.7716.0916.2516.250.49%140,087
Nov 15, 202416.1116.1816.0116.1716.170.12%156,880
Nov 14, 202415.5316.6915.5316.1516.150.69%186,487
Nov 13, 202415.4416.6915.4416.0416.04-116,298
Nov 12, 202416.8416.8416.0016.0416.040.69%125,997
Nov 11, 202415.8815.9315.7215.9315.93-0.38%595,798
Nov 8, 202416.0816.0815.8615.9915.990.57%196,234
Nov 7, 202416.3016.3015.7815.9015.901.34%677,697
Nov 6, 202415.0716.2415.0715.6915.69-0.95%80,012
Nov 5, 202415.1315.8915.1315.8415.84-0.81%99,389
Nov 4, 202415.7516.2015.7515.9715.97-0.37%164,184
Nov 1, 202416.1916.3715.8216.0316.033.02%155,642
Oct 31, 202414.9715.6114.9715.5615.56-0.58%132,671
Oct 30, 202415.6515.7815.6015.6515.650.01%68,078
Oct 29, 202415.1115.7215.1115.6515.651.03%139,704
Oct 28, 202415.4915.5515.4015.4915.490.13%119,247
Oct 25, 202416.1516.1515.4715.4715.470.06%94,715
Oct 24, 202414.9415.7814.9415.4615.460.45%118,274
Oct 23, 202416.0516.0514.8615.3915.39-1.09%95,844
Oct 22, 202415.5715.6415.5315.5615.56-0.70%72,356
Oct 21, 202415.1916.4215.1915.6715.67-2.49%325,941
Oct 18, 202416.0316.0815.9916.0716.071.07%134,899
Oct 17, 202415.3716.0415.3715.9015.90-0.93%158,526
Oct 16, 202416.6616.6616.0016.0516.050.50%2,726,791
Oct 15, 202415.7216.0515.7215.9715.971.85%1,337,564
Oct 14, 202415.6515.7915.6415.6815.68-0.38%128,936
Oct 11, 202415.2215.7915.2215.7415.74-1.87%885,165
Oct 10, 202415.9616.0615.9016.0416.040.63%107,358
Oct 9, 202415.8116.0015.8115.9415.940.82%164,372
Oct 8, 202415.9015.9015.7915.8115.81-0.44%214,551
Oct 7, 202415.7715.9115.7715.8815.880.63%190,656
Oct 4, 202415.8515.8615.7815.7815.780.06%101,998
Oct 3, 202416.3716.3715.7515.7715.77-0.32%65,784
Oct 2, 202415.8215.9415.7715.8215.82-2.10%105,756
Oct 1, 202415.6616.5015.6616.1616.161.51%950,848
Sep 30, 202415.8516.0215.8515.9215.92-3.75%105,363
Sep 27, 202416.5216.7116.2016.5416.54-1.19%77,790
Sep 26, 202417.3117.3116.6416.7416.741.70%50,959
Sep 25, 202416.4316.5216.4216.4616.46-1.97%41,600
Sep 24, 202417.0217.0216.7116.7916.790.24%82,669
Sep 23, 202416.3116.8416.3116.7516.750.30%61,292
Sep 20, 202416.6616.7316.5816.7016.70-1.18%50,535
Sep 19, 202416.7916.9216.7516.9016.901.87%73,338
Sep 18, 202416.6516.8316.5716.5916.59-0.78%116,221
Sep 17, 202416.4616.8716.4616.7216.72-1.94%90,964
Sep 16, 202417.2017.2016.9417.0517.050.27%51,421
Sep 13, 202416.9117.0316.8817.0017.000.50%1,245,990
Sep 12, 202416.5616.9816.5616.9216.920.95%1,241,263
Sep 11, 202417.4117.4116.6316.7616.76-0.89%83,318
Sep 10, 202416.7316.9116.6816.9116.910.12%144,707
Sep 9, 202416.7016.9716.7016.8916.890.12%38,847
Sep 6, 202416.3417.2316.3416.8716.87-0.53%147,522
Sep 5, 202417.0317.2216.8816.9616.961.50%116,934
Sep 4, 202416.7116.7116.4516.7116.71-1.18%122,565
Sep 3, 202416.9917.5616.8716.9116.910.06%96,767
Aug 30, 202416.3817.0916.3816.9016.90-0.94%958,374
Aug 29, 202416.9317.6416.9317.0617.061.55%71,732
Aug 28, 202416.6017.0516.6016.8016.80-0.06%100,389
Aug 27, 202416.3016.8316.1416.8116.811.27%70,940
Aug 26, 202416.1616.9016.1616.6016.600.15%53,446
Aug 23, 202415.7716.6215.7716.5816.580.78%93,317
Aug 22, 202416.5116.5716.4216.4516.450.35%69,789
Aug 21, 202416.1016.4716.1016.3916.391.49%45,079
Aug 20, 202415.9216.2415.9216.1516.151.32%113,968
Aug 19, 202415.8716.0015.4115.9415.942.11%44,441
Aug 16, 202415.5615.6715.5615.6115.610.97%72,862
Aug 15, 202415.4415.4815.4015.4615.460.72%84,627
Aug 14, 202416.0216.0215.3415.3515.35-1.10%56,479
Aug 13, 202415.1015.9615.1015.5215.521.17%292,855
Aug 12, 202415.5315.5315.2115.3415.34-0.07%102,084
Aug 9, 202414.8115.3514.8115.3515.35-0.26%139,273
Aug 8, 202415.6915.7015.3015.3915.39-0.19%166,492
Aug 7, 202415.3515.8515.3515.4215.423.42%278,684
Aug 6, 202414.8214.9814.7914.9114.91-1.58%1,455,051
Aug 5, 202414.4215.3314.4215.1515.153.20%1,920,076
Aug 2, 202414.5514.6814.3714.6814.682.12%168,878
Aug 1, 202414.4414.5314.3314.3814.38-4.17%2,482,173
Jul 31, 202414.9115.0114.6915.0015.002.46%414,594
Jul 30, 202414.4514.6914.4514.6414.64-0.41%305,895
Jul 29, 202414.2814.7014.2814.7014.70-491,056
Jul 26, 202414.4014.9314.4014.7014.700.07%160,442
Jul 25, 202414.6714.9014.6714.6914.690.34%497,764
Jul 24, 202414.7414.7614.6314.6414.64-0.54%420,543
Jul 23, 202414.7614.7614.6614.7214.720.14%108,697
Jul 22, 202414.6014.7314.5314.7014.701.80%356,676
Jul 19, 202414.4814.5114.3614.4414.44-0.28%838,649
Jul 18, 202414.5414.7514.4714.4814.480.49%222,095
Jul 17, 202414.3014.4414.3014.4114.411.62%92,542
Jul 16, 202414.0014.2014.0014.1814.18-0.35%814,986
Jul 15, 202414.3014.4414.1914.2314.230.28%350,244
Jul 12, 202414.3114.3414.1914.1914.190.14%505,379
Jul 11, 202414.3214.6114.0314.1714.171.43%190,790
Jul 10, 202414.4114.4113.7513.9713.971.45%103,211
Jul 9, 202414.1914.1913.6813.7713.770.15%128,145
Jul 8, 202413.6513.8613.6513.7513.75-0.67%352,926
Jul 5, 202413.7613.8813.7213.8413.841.79%347,835
Jul 3, 202413.4313.6113.4313.6013.600.74%57,462