KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.48
-0.32 (-1.80%)
Aug 14, 2025, 3:58 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 14.85 | 17.48 | 14.85 | 17.34 | 17.34 | 2.00% | 74,356 |
| Jul 1, 2025 | 16.06 | 17.66 | 16.06 | 17.00 | 17.00 | -0.67% | 99,945 |
| Jun 30, 2025 | 17.16 | 17.69 | 17.07 | 17.12 | 17.12 | 1.87% | 98,606 |
| Jun 27, 2025 | 16.80 | 17.45 | 16.80 | 16.80 | 16.80 | 1.39% | 133,204 |
| Jun 26, 2025 | 17.26 | 17.26 | 16.49 | 16.57 | 16.57 | 0.91% | 148,658 |
| Jun 25, 2025 | 17.08 | 17.08 | 15.93 | 16.42 | 16.42 | -1.65% | 146,664 |
| Jun 24, 2025 | 16.75 | 16.75 | 16.63 | 16.70 | 16.70 | 0.75% | 126,906 |
| Jun 23, 2025 | 16.36 | 16.58 | 16.35 | 16.57 | 16.57 | 1.35% | 213,912 |
| Jun 20, 2025 | 16.56 | 16.56 | 16.32 | 16.35 | 16.35 | -1.80% | 142,371 |
| Jun 18, 2025 | 17.50 | 17.50 | 16.64 | 16.65 | 16.65 | -0.54% | 155,007 |
| Jun 17, 2025 | 16.43 | 16.85 | 16.43 | 16.74 | 16.74 | -0.18% | 215,030 |
| Jun 16, 2025 | 16.43 | 16.98 | 16.43 | 16.77 | 16.77 | -0.18% | 236,112 |
| Jun 13, 2025 | 16.80 | 17.08 | 16.80 | 16.80 | 16.80 | -1.18% | 97,211 |
| Jun 12, 2025 | 17.64 | 17.64 | 16.92 | 17.00 | 17.00 | 1.55% | 152,070 |
| Jun 11, 2025 | 16.88 | 16.88 | 16.41 | 16.74 | 16.74 | -0.30% | 1,445,386 |
| Jun 10, 2025 | 17.11 | 17.45 | 16.75 | 16.79 | 16.79 | -0.24% | 138,292 |
| Jun 9, 2025 | 16.73 | 16.91 | 16.59 | 16.83 | 16.83 | 0.90% | 129,626 |
| Jun 6, 2025 | 16.74 | 17.21 | 16.60 | 16.68 | 16.68 | -0.12% | 133,815 |
| Jun 5, 2025 | 16.17 | 16.83 | 16.17 | 16.70 | 16.70 | -1.47% | 208,200 |
| Jun 4, 2025 | 16.88 | 17.53 | 16.83 | 16.95 | 16.95 | 0.12% | 108,933 |