Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.19
+0.09 (0.53%)
At close: May 29, 2026

KDDIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.1817.2317.0817.1917.190.53%687,258
May 28, 202617.1117.5817.0317.1017.101.36%624,517
May 27, 202616.8816.9816.7516.8716.872.17%1,608,378
May 26, 202617.0817.0816.4316.5116.51-3.05%1,031,784
May 22, 202616.4617.0816.4617.0317.03-0.58%601,779
May 21, 202617.1017.3416.4317.1317.13-2.62%359,829
May 20, 202618.1618.1617.4617.5917.591.62%259,103
May 19, 202617.5317.5317.2817.3117.312.00%172,155
May 18, 202616.9016.9716.9016.9716.97-0.76%227,592
May 15, 202617.1917.2317.1017.1017.102.09%263,215
May 14, 202616.1016.8116.1016.7516.753.91%397,803
May 13, 202616.0316.1616.0316.1216.12-1.71%351,361
May 12, 202616.4217.0016.4016.4016.402.24%427,503
May 11, 202616.0716.0815.9316.0416.04-0.68%517,235
May 8, 202616.1616.2216.1116.1516.150.56%404,831
May 7, 202616.7816.7816.0116.0616.06-2.07%383,186
May 6, 202617.3117.3116.0116.4016.401.30%320,768
May 5, 202616.7516.7515.4916.1916.190.43%427,392
May 4, 202616.8616.8616.1216.1216.12-0.43%359,518
May 1, 202616.1516.2716.1516.1916.19-1.16%311,793
Apr 30, 202615.5816.4915.5816.3816.382.57%505,204
Apr 29, 202615.6216.0315.6215.9715.97-0.44%226,736
Apr 28, 202615.5316.1615.5316.0416.041.65%469,274
Apr 27, 202615.2016.0015.2015.7815.78-1.74%746,364
Apr 24, 202616.0616.1316.0216.0616.06-1.35%320,655
Apr 23, 202615.6516.5215.6516.2816.28-0.43%931,852
Apr 22, 202616.8716.8716.2816.3516.35-569,631
Apr 21, 202616.0016.5916.0016.3516.35-0.85%182,892
Apr 20, 202616.2316.5816.2216.4916.490.30%207,476
Apr 17, 202616.9316.9316.4016.4416.44-0.02%178,617
Apr 16, 202616.5116.5416.2916.4416.44-0.29%165,824
Apr 15, 202616.4716.5716.4516.4916.490.33%298,781
Apr 14, 202616.4016.5015.5116.4416.440.21%252,251
Apr 13, 202616.2916.4716.2916.4016.401.55%486,496
Apr 10, 202616.2016.3215.7316.1516.15-4.55%132,509
Apr 9, 202618.0018.0016.8616.9216.92-1.34%2,973,825
Apr 8, 202617.1617.2517.0117.1517.151.73%185,553
Apr 7, 202616.7016.9216.6816.8616.86-2.72%238,427
Apr 6, 202616.6417.4316.6417.3317.332.06%189,305
Apr 2, 202616.8717.0416.8316.9816.982.29%277,304
Apr 1, 202615.9616.6915.9616.6016.60-1.01%187,729
Mar 31, 202616.4017.7116.4016.7716.77-1.47%284,060
Mar 30, 202616.3117.6316.3117.0217.021.01%170,343
Mar 27, 202616.7817.0016.7816.8516.85-0.35%188,480
Mar 26, 202617.0117.0116.8716.9116.91-0.31%203,967
Mar 25, 202616.3717.0616.3716.9616.960.60%145,140
Mar 24, 202616.2216.9316.2216.8616.860.12%243,864
Mar 23, 202616.6617.8016.6616.8416.842.56%267,285
Mar 20, 202616.4716.7116.4116.4216.42-2.27%208,822
Mar 19, 202616.1917.4016.1916.8016.801.28%167,451