Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.83
-0.10 (-0.61%)
At close: Jun 18, 2026

KDDIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.8816.9116.7916.8316.83-0.61%182,732
Jun 17, 202617.0317.0716.9216.9316.93-146,001
Jun 16, 202616.2716.9816.2716.9316.93-0.06%180,713
Jun 15, 202617.2117.2116.9116.9416.94-2.19%401,726
Jun 12, 202617.4817.4817.1817.3217.320.06%305,609
Jun 11, 202617.1717.3917.1217.3117.311.41%743,889
Jun 10, 202617.6417.6416.9817.0717.070.95%147,996
Jun 9, 202616.3317.4616.3316.9116.91-0.88%318,699
Jun 8, 202617.6917.6916.6417.0617.064.15%687,729
Jun 5, 202616.4516.5816.3816.3816.38-1.03%405,555
Jun 4, 202616.5416.8116.4916.5516.55-1.84%362,256
Jun 3, 202616.2716.8916.2716.8616.861.26%289,552
Jun 2, 202616.6516.7016.6016.6516.65-1.13%381,618
Jun 1, 202616.8116.8716.7416.8416.84-2.04%773,934
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