KDDIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.00	17.96	17.00	17.66	17.66	-4.49%	108,228
Nov 5, 2026	19.05	19.05	18.37	18.49	18.49	3.47%	118,842
Nov 4, 2026	17.98	17.98	17.78	17.87	17.87	0.06%	110,621
Nov 3, 2026	17.35	18.19	17.35	17.86	17.86	-0.56%	121,106
Nov 2, 2026	17.96	18.06	17.93	17.96	17.96	-0.06%	170,224
Oct 30, 2026	17.89	18.02	17.89	17.97	17.97	2.51%	128,684
Oct 29, 2026	17.55	17.56	17.31	17.53	17.53	-0.54%	168,153
Oct 28, 2026	17.71	17.71	17.42	17.63	17.63	-1.87%	188,288
Oct 27, 2026	17.37	18.13	17.37	17.96	17.96	-1.10%	140,752
Oct 26, 2026	18.17	18.25	18.14	18.16	18.16	-0.33%	406,802
Oct 23, 2026	17.81	18.67	17.56	18.22	18.22	-1.09%	117,959
Oct 22, 2026	18.48	18.48	18.20	18.42	18.42	0.49%	370,633
Oct 21, 2026	18.12	18.38	17.89	18.33	18.33	-0.87%	396,771
Oct 20, 2026	18.91	18.91	18.42	18.49	18.49	-0.22%	1,413,061
Oct 19, 2026	18.45	18.57	18.45	18.53	18.53	1.04%	112,300
Oct 16, 2026	18.42	18.91	17.92	18.34	18.34	0.77%	232,689
Oct 15, 2026	17.64	18.31	17.64	18.20	18.20	1.56%	655,291
Oct 14, 2026	17.32	17.94	17.32	17.92	17.92	-1.48%	1,001,036
Oct 13, 2026	18.20	18.22	17.92	18.19	18.19	0.50%	141,557
Oct 12, 2026	17.82	18.19	17.82	18.10	18.10	-0.44%	246,107
Oct 9, 2026	18.98	18.98	18.16	18.18	18.18	-0.87%	174,755
Oct 8, 2026	18.39	18.95	17.92	18.34	18.34	0.88%	190,770
Oct 7, 2026	18.60	18.60	18.06	18.18	18.18	-0.11%	107,534
Oct 6, 2026	18.33	18.44	17.87	18.20	18.20	-0.55%	136,587
Oct 5, 2026	17.70	18.31	17.70	18.30	18.30	-0.33%	113,094
Oct 2, 2026	19.11	19.11	17.71	18.36	18.36	-0.16%	293,312
Oct 1, 2026	19.23	19.23	18.39	18.39	18.39	-0.92%	522,769
Sep 30, 2026	18.02	18.76	18.02	18.56	18.56	-1.64%	133,570
Sep 29, 2026	18.57	18.99	18.54	18.87	18.87	-0.16%	129,576
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