KDDIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.25	18.92	18.25	18.90	18.90	-1.82%	595,127
Sep 25, 2026	18.92	19.35	18.92	19.25	19.25	0.79%	293,601
Sep 24, 2026	19.05	19.16	19.00	19.10	19.10	-1.29%	119,781
Sep 23, 2026	19.20	20.54	19.20	19.35	19.35	-0.87%	124,124
Sep 22, 2026	19.41	19.70	19.41	19.52	19.52	0.05%	86,683
Sep 21, 2026	19.48	20.15	19.02	19.51	19.51	0.26%	87,319
Sep 18, 2026	19.38	19.48	19.14	19.46	19.46	-2.06%	150,856
Sep 17, 2026	19.20	20.07	19.20	19.87	19.87	0.86%	341,760
Sep 16, 2026	19.85	19.85	19.63	19.70	19.70	1.18%	259,345
Sep 15, 2026	20.17	20.19	19.15	19.47	19.47	-2.06%	1,620,020
Sep 14, 2026	19.98	19.98	19.74	19.88	19.88	0.51%	109,919
Sep 11, 2026	19.45	20.17	19.40	19.78	19.78	1.75%	114,994
Sep 10, 2026	19.48	19.51	19.44	19.44	19.44	0.47%	112,873
Sep 9, 2026	19.51	20.13	19.29	19.35	19.35	-0.26%	191,254
Sep 8, 2026	19.36	19.41	19.30	19.40	19.40	2.05%	116,367
Sep 4, 2026	18.33	19.19	18.33	19.01	19.01	-0.42%	96,734
Sep 3, 2026	18.36	19.75	18.36	19.09	19.09	1.27%	105,079
Sep 2, 2026	18.34	18.89	18.34	18.85	18.85	0.75%	123,281
Sep 1, 2026	18.73	18.78	18.66	18.71	18.71	1.24%	102,305
Aug 31, 2026	18.49	18.72	18.40	18.48	18.48	1.48%	149,097
Aug 28, 2026	18.20	18.31	18.18	18.21	18.21	0.89%	110,692
Aug 27, 2026	18.06	18.06	17.99	18.05	18.05	-0.44%	117,813
Aug 26, 2026	17.81	18.93	17.81	18.13	18.13	-0.49%	90,910
Aug 25, 2026	17.55	18.25	17.55	18.22	18.22	0.89%	114,668
Aug 24, 2026	18.00	18.10	18.00	18.06	18.06	-1.58%	204,674
Aug 21, 2026	18.11	18.40	18.11	18.35	18.35	2.40%	107,209
Aug 20, 2026	17.35	18.00	17.35	17.92	17.92	0.06%	137,559
Aug 19, 2026	18.00	18.03	17.88	17.91	17.91	0.51%	104,642
Aug 18, 2026	18.58	18.58	17.81	17.82	17.82	0.22%	139,896
Aug 17, 2026	17.11	17.79	17.11	17.78	17.78	-1.44%	135,050
Aug 14, 2026	18.01	18.08	17.97	18.04	18.04	1.75%	190,436
Aug 13, 2026	17.70	17.78	17.69	17.73	17.73	0.06%	101,560
Aug 12, 2026	17.87	17.87	17.58	17.72	17.72	-0.39%	177,180
Aug 11, 2026	17.08	17.80	17.08	17.79	17.79	0.11%	96,172
Aug 10, 2026	17.82	17.82	17.74	17.77	17.77	-3.95%	119,676
Aug 7, 2026	19.39	19.52	18.48	18.50	18.50	1.20%	138,282
Aug 6, 2026	18.33	18.35	17.66	18.28	18.28	1.27%	150,913
Aug 5, 2026	18.11	18.12	18.03	18.05	18.05	-0.72%	106,360
Aug 4, 2026	18.24	18.25	17.49	18.18	18.18	-1.30%	161,616
Aug 3, 2026	17.62	18.49	17.62	18.42	18.42	0.71%	224,165
Jul 31, 2026	18.31	18.37	17.60	18.29	18.29	-4.19%	119,016
Jul 30, 2026	18.73	19.17	18.69	19.09	19.09	1.11%	161,778
Jul 29, 2026	18.25	19.01	18.25	18.88	18.88	3.51%	151,845
Jul 28, 2026	18.26	18.31	18.20	18.24	18.24	1.45%	208,464
Jul 27, 2026	18.06	18.76	17.91	17.98	17.98	0.94%	246,238
Jul 24, 2026	17.55	17.86	17.15	17.81	17.81	2.02%	309,891
Jul 23, 2026	17.57	17.57	17.41	17.46	17.46	-0.85%	326,168
Jul 22, 2026	17.64	17.64	17.56	17.61	17.61	-0.34%	122,109
Jul 21, 2026	17.71	17.71	17.62	17.67	17.67	-0.11%	120,268
Jul 20, 2026	18.37	18.37	17.62	17.69	17.69	0.06%	140,705