Skip to main content
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.08
-0.11 (-0.68%)
Feb 21, 2025, 3:58 PM EST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.6416.6415.9816.0816.08-0.68%107,952
Feb 20, 202516.2816.2816.1416.1916.190.25%124,324
Feb 19, 202516.0916.6116.0916.1516.15-1.40%204,492
Feb 18, 202516.6716.6716.3516.3816.38-0.18%225,028
Feb 14, 202517.0417.0416.3816.4116.41-0.24%265,759
Feb 13, 202517.1417.1416.3016.4516.452.68%237,682
Feb 12, 202515.7716.4215.7716.0216.02-1.23%160,295
Feb 11, 202516.1416.8416.1416.2216.220.06%195,123
Feb 10, 202515.7916.2615.7916.2116.211.31%251,832
Feb 7, 202516.2316.2315.9916.0016.00-2.50%134,042
Feb 6, 202516.9416.9416.2716.4116.41-3.75%219,629
Feb 5, 202517.0017.1116.8017.0517.050.65%1,105,537
Feb 4, 202516.6916.9616.6916.9416.941.50%824,394
Feb 3, 202516.7916.8216.6916.6916.690.60%110,319
Jan 31, 202516.7516.7516.5816.5916.59-0.96%192,438
Jan 30, 202516.7417.0016.6916.7516.750.96%280,086
Jan 29, 202516.6016.6216.5316.5916.59-0.42%78,584
Jan 28, 202516.0216.7816.0216.6616.661.52%221,786
Jan 27, 202516.9816.9816.3616.4116.414.86%413,152
Jan 24, 202515.0015.7015.0015.6515.651.49%237,218
Jan 23, 202515.5115.5115.3915.4215.420.06%189,715
Jan 22, 202515.3016.0915.3015.4115.41-0.58%261,398
Jan 21, 202515.2815.5215.2815.5015.500.52%361,509
Jan 17, 202515.4615.4915.3515.4215.42-0.94%375,786
Jan 16, 202515.7116.0315.4615.5715.570.69%572,004
Jan 15, 202515.4715.5015.4015.4615.461.91%383,957
Jan 14, 202515.0015.8214.6415.1715.171.74%559,092
Jan 13, 202514.9215.0014.9014.9114.91-0.27%411,299
Jan 10, 202514.7215.5914.7214.9514.95-3.05%232,648
Jan 8, 202515.9016.7215.3615.4215.42-0.64%280,505
Jan 7, 202516.1716.1715.4415.5215.52-0.64%978,775
Jan 6, 202515.1115.7615.1115.6215.62-1.88%988,788
Jan 3, 202515.9015.9415.8615.9215.920.13%165,329
Jan 2, 202515.2915.9815.2915.9015.900.06%103,301
Dec 31, 202415.3516.0915.3515.8915.89-0.44%120,407
Dec 30, 202415.3616.0015.3615.9615.96-0.06%238,601
Dec 27, 202416.6616.6615.9215.9715.971.46%329,768
Dec 26, 202416.4316.4315.5415.7415.74-0.06%173,476
Dec 24, 202415.8116.1815.6915.7515.75-0.69%137,284
Dec 23, 202415.3115.9615.3115.8615.860.32%220,898
Dec 20, 202415.2416.4715.2415.8115.810.13%948,622
Dec 19, 202415.6016.4315.6015.7915.79-0.57%247,846
Dec 18, 202415.9916.1215.8715.8815.88-2.04%129,099
Dec 17, 202416.5016.5016.1416.2116.210.31%130,917
Dec 16, 202415.9216.1615.9216.1616.16-0.19%265,629
Dec 13, 202415.5816.2315.5816.1916.19-1.34%137,454
Dec 12, 202415.8716.5015.8716.4116.410.12%151,462
Dec 11, 202416.6116.9016.3516.3916.390.80%222,060
Dec 10, 202416.0816.3116.0816.2616.26-0.73%489,552
Dec 9, 202416.2217.1116.2216.3816.38-2.38%94,501
Dec 6, 202417.0517.0516.6116.7816.783.64%171,111
Dec 5, 202415.6016.2415.6016.1916.19-1.34%96,128
Dec 4, 202415.8017.0715.8016.4116.41-1.91%80,932
Dec 3, 202416.4316.7816.4316.7316.731.27%247,318
Dec 2, 202415.8616.6015.8616.5216.520.12%109,318
Nov 29, 202416.3816.5016.3816.5016.502.04%52,082
Nov 27, 202416.1016.2616.1016.1716.170.50%86,712
Nov 26, 202415.8316.1015.8316.0916.09-150,836
Nov 25, 202416.1216.1316.0516.0916.09-1.06%358,201
Nov 22, 202416.0516.6015.8716.2616.260.69%144,915
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