KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
18.89
+0.65 (3.56%)
Jul 29, 2026, 3:55 PM EST
KDDIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 17.66 | 17.72 | 17.60 | 17.68 | 17.68 | 1.32% | 180,515 |
| Jul 16, 2026 | 17.54 | 18.22 | 17.44 | 17.45 | 17.45 | -0.63% | 272,385 |
| Jul 15, 2026 | 18.18 | 18.18 | 17.50 | 17.56 | 17.56 | 0.17% | 239,049 |
| Jul 14, 2026 | 18.15 | 18.15 | 17.48 | 17.53 | 17.53 | 1.27% | 291,709 |
| Jul 13, 2026 | 16.66 | 17.42 | 16.66 | 17.31 | 17.31 | -0.06% | 197,142 |
| Jul 10, 2026 | 16.84 | 17.32 | 16.84 | 17.32 | 17.32 | -0.06% | 223,649 |
| Jul 9, 2026 | 17.32 | 17.34 | 17.23 | 17.33 | 17.33 | 0.29% | 161,153 |
| Jul 8, 2026 | 16.45 | 17.28 | 16.45 | 17.28 | 17.28 | 0.99% | 340,756 |
| Jul 7, 2026 | 16.49 | 17.83 | 16.49 | 17.11 | 17.11 | 1.18% | 291,715 |
| Jul 6, 2026 | 16.87 | 16.91 | 16.21 | 16.91 | 16.91 | -0.18% | 250,864 |
| Jul 2, 2026 | 17.22 | 17.22 | 16.86 | 16.94 | 16.94 | 3.61% | 201,207 |
| Jul 1, 2026 | 16.31 | 16.41 | 16.26 | 16.35 | 16.35 | -2.91% | 240,432 |
| Jun 30, 2026 | 17.57 | 17.57 | 16.83 | 16.84 | 16.84 | 0.48% | 261,823 |
| Jun 29, 2026 | 16.78 | 16.80 | 16.71 | 16.76 | 16.76 | 0.90% | 219,668 |
| Jun 26, 2026 | 17.24 | 17.24 | 16.56 | 16.61 | 16.61 | 1.03% | 499,914 |
| Jun 25, 2026 | 16.45 | 16.50 | 16.39 | 16.44 | 16.44 | -0.78% | 789,485 |
| Jun 24, 2026 | 15.40 | 16.61 | 15.40 | 16.57 | 16.57 | 1.41% | 367,010 |
| Jun 23, 2026 | 15.85 | 16.38 | 14.67 | 16.34 | 16.34 | 0.31% | 464,277 |
| Jun 22, 2026 | 16.94 | 16.94 | 16.23 | 16.29 | 16.29 | -3.19% | 459,896 |
| Jun 18, 2026 | 16.88 | 16.91 | 16.79 | 16.83 | 16.83 | -0.61% | 182,732 |
| Jun 17, 2026 | 17.03 | 17.07 | 16.92 | 16.93 | 16.93 | - | 146,001 |
| Jun 16, 2026 | 16.27 | 16.98 | 16.27 | 16.93 | 16.93 | -0.06% | 180,713 |
| Jun 15, 2026 | 17.21 | 17.21 | 16.91 | 16.94 | 16.94 | -2.19% | 401,726 |
| Jun 12, 2026 | 17.48 | 17.48 | 17.18 | 17.32 | 17.32 | 0.06% | 305,609 |
| Jun 11, 2026 | 17.17 | 17.39 | 17.12 | 17.31 | 17.31 | 1.41% | 743,889 |
| Jun 10, 2026 | 17.64 | 17.64 | 16.98 | 17.07 | 17.07 | 0.95% | 147,996 |
| Jun 9, 2026 | 16.33 | 17.46 | 16.33 | 16.91 | 16.91 | -0.88% | 318,699 |
| Jun 8, 2026 | 17.69 | 17.69 | 16.64 | 17.06 | 17.06 | 4.15% | 687,729 |
| Jun 5, 2026 | 16.45 | 16.58 | 16.38 | 16.38 | 16.38 | -1.03% | 405,555 |
| Jun 4, 2026 | 16.54 | 16.81 | 16.49 | 16.55 | 16.55 | -1.84% | 362,256 |
| Jun 3, 2026 | 16.27 | 16.89 | 16.27 | 16.86 | 16.86 | 1.26% | 289,552 |
| Jun 2, 2026 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | -1.13% | 381,618 |
| Jun 1, 2026 | 16.81 | 16.87 | 16.74 | 16.84 | 16.84 | -2.04% | 773,934 |
| May 29, 2026 | 17.18 | 17.23 | 17.08 | 17.19 | 17.19 | 0.53% | 687,258 |
| May 28, 2026 | 17.11 | 17.58 | 17.03 | 17.10 | 17.10 | 1.36% | 624,517 |
| May 27, 2026 | 16.88 | 16.98 | 16.75 | 16.87 | 16.87 | 2.17% | 1,608,378 |
| May 26, 2026 | 17.08 | 17.08 | 16.43 | 16.51 | 16.51 | -3.05% | 1,031,784 |
| May 22, 2026 | 16.46 | 17.08 | 16.46 | 17.03 | 17.03 | -0.58% | 601,779 |
| May 21, 2026 | 17.10 | 17.34 | 16.43 | 17.13 | 17.13 | -2.62% | 359,829 |
| May 20, 2026 | 18.16 | 18.16 | 17.46 | 17.59 | 17.59 | 1.62% | 259,103 |
| May 19, 2026 | 17.53 | 17.53 | 17.28 | 17.31 | 17.31 | 2.00% | 172,155 |
| May 18, 2026 | 16.90 | 16.97 | 16.90 | 16.97 | 16.97 | -0.76% | 227,592 |