Skip to main content
logo
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.93
+0.11 (0.62%)
Aug 19, 2026, 2:27 PM EST

KDDIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202618.5818.5817.8117.8217.820.22%139,896
Aug 17, 202617.1117.7917.1117.7817.78-1.44%135,050
Aug 14, 202618.0118.0817.9718.0418.041.75%190,436
Aug 13, 202617.7017.7817.6917.7317.730.06%101,560
Aug 12, 202617.8717.8717.5817.7217.72-0.39%177,180
Aug 11, 202617.0817.8017.0817.7917.790.11%96,172
Aug 10, 202617.8217.8217.7417.7717.77-3.95%119,676
Aug 7, 202619.3919.5218.4818.5018.501.20%138,282
Aug 6, 202618.3318.3517.6618.2818.281.27%150,913
Aug 5, 202618.1118.1218.0318.0518.05-0.72%106,360
Aug 4, 202618.2418.2517.4918.1818.18-1.30%161,616
Aug 3, 202617.6218.4917.6218.4218.420.71%224,165
Jul 31, 202618.3118.3717.6018.2918.29-4.19%119,016
Jul 30, 202618.7319.1718.6919.0919.091.11%161,778
Jul 29, 202618.2519.0118.2518.8818.883.51%151,845
Jul 28, 202618.2618.3118.2018.2418.241.45%208,464
Jul 27, 202618.0618.7617.9117.9817.980.94%246,238
Jul 24, 202617.5517.8617.1517.8117.812.02%309,891
Jul 23, 202617.5717.5717.4117.4617.46-0.85%326,168
Jul 22, 202617.6417.6417.5617.6117.61-0.34%122,109
Jul 21, 202617.7117.7117.6217.6717.67-0.11%120,268
Jul 20, 202618.3718.3717.6217.6917.690.06%140,705
Jul 17, 202617.6617.7217.6017.6817.681.32%180,515
Jul 16, 202617.5418.2217.4417.4517.45-0.63%272,385
Jul 15, 202618.1818.1817.5017.5617.560.17%239,049
Jul 14, 202618.1518.1517.4817.5317.531.27%291,709
Jul 13, 202616.6617.4216.6617.3117.31-0.06%197,142
Jul 10, 202616.8417.3216.8417.3217.32-0.06%223,649
Jul 9, 202617.3217.3417.2317.3317.330.29%161,153
Jul 8, 202616.4517.2816.4517.2817.280.99%340,756
Jul 7, 202616.4917.8316.4917.1117.111.18%291,715
Jul 6, 202616.8716.9116.2116.9116.91-0.18%250,864
Jul 2, 202617.2217.2216.8616.9416.943.61%201,207
Jul 1, 202616.3116.4116.2616.3516.35-2.91%240,432
Jun 30, 202617.5717.5716.8316.8416.840.48%261,823
Jun 29, 202616.7816.8016.7116.7616.760.90%219,668
Jun 26, 202617.2417.2416.5616.6116.611.03%499,914
Jun 25, 202616.4516.5016.3916.4416.44-0.78%789,485
Jun 24, 202615.4016.6115.4016.5716.571.41%367,010
Jun 23, 202615.8516.3814.6716.3416.340.31%464,277
Jun 22, 202616.9416.9416.2316.2916.29-3.19%459,896
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