KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.15
+0.09 (0.56%)
At close: May 8, 2026
KDDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.16 | 16.22 | 16.11 | 16.15 | 16.15 | 0.56% | 404,831 |
| May 7, 2026 | 16.78 | 16.78 | 16.01 | 16.06 | 16.06 | -2.07% | 383,186 |
| May 6, 2026 | 17.31 | 17.31 | 16.01 | 16.40 | 16.40 | 1.30% | 320,768 |
| May 5, 2026 | 16.75 | 16.75 | 15.49 | 16.19 | 16.19 | 0.43% | 427,392 |
| May 4, 2026 | 16.86 | 16.86 | 16.12 | 16.12 | 16.12 | -0.43% | 359,518 |
| May 1, 2026 | 16.15 | 16.27 | 16.15 | 16.19 | 16.19 | -1.16% | 311,793 |
| Apr 30, 2026 | 15.58 | 16.49 | 15.58 | 16.38 | 16.38 | 2.57% | 505,204 |
| Apr 29, 2026 | 15.62 | 16.03 | 15.62 | 15.97 | 15.97 | -0.44% | 226,736 |
| Apr 28, 2026 | 15.53 | 16.16 | 15.53 | 16.04 | 16.04 | 1.65% | 469,274 |
| Apr 27, 2026 | 15.20 | 16.00 | 15.20 | 15.78 | 15.78 | -1.74% | 746,364 |
| Apr 24, 2026 | 16.06 | 16.13 | 16.02 | 16.06 | 16.06 | -1.35% | 320,655 |
| Apr 23, 2026 | 15.65 | 16.52 | 15.65 | 16.28 | 16.28 | -0.43% | 931,852 |
| Apr 22, 2026 | 16.87 | 16.87 | 16.28 | 16.35 | 16.35 | - | 569,631 |
| Apr 21, 2026 | 16.00 | 16.59 | 16.00 | 16.35 | 16.35 | -0.85% | 182,892 |
| Apr 20, 2026 | 16.23 | 16.58 | 16.22 | 16.49 | 16.49 | 0.30% | 207,476 |
| Apr 17, 2026 | 16.93 | 16.93 | 16.40 | 16.44 | 16.44 | -0.02% | 178,617 |
| Apr 16, 2026 | 16.51 | 16.54 | 16.29 | 16.44 | 16.44 | -0.29% | 165,824 |
| Apr 15, 2026 | 16.47 | 16.57 | 16.45 | 16.49 | 16.49 | 0.33% | 298,781 |
| Apr 14, 2026 | 16.40 | 16.50 | 15.51 | 16.44 | 16.44 | 0.21% | 252,251 |
| Apr 13, 2026 | 16.29 | 16.47 | 16.29 | 16.40 | 16.40 | 1.55% | 486,496 |
| Apr 10, 2026 | 16.20 | 16.32 | 15.73 | 16.15 | 16.15 | -4.55% | 132,509 |
| Apr 9, 2026 | 18.00 | 18.00 | 16.86 | 16.92 | 16.92 | -1.34% | 2,973,825 |
| Apr 8, 2026 | 17.16 | 17.25 | 17.01 | 17.15 | 17.15 | 1.73% | 185,553 |
| Apr 7, 2026 | 16.70 | 16.92 | 16.68 | 16.86 | 16.86 | -2.72% | 238,427 |
| Apr 6, 2026 | 16.64 | 17.43 | 16.64 | 17.33 | 17.33 | 2.06% | 189,305 |
| Apr 2, 2026 | 16.87 | 17.04 | 16.83 | 16.98 | 16.98 | 2.29% | 277,304 |
| Apr 1, 2026 | 15.96 | 16.69 | 15.96 | 16.60 | 16.60 | -1.01% | 187,729 |
| Mar 31, 2026 | 16.40 | 17.71 | 16.40 | 16.77 | 16.77 | -1.47% | 284,060 |
| Mar 30, 2026 | 16.31 | 17.63 | 16.31 | 17.02 | 17.02 | 1.01% | 170,343 |
| Mar 27, 2026 | 16.78 | 17.00 | 16.78 | 16.85 | 16.85 | -0.35% | 188,480 |
| Mar 26, 2026 | 17.01 | 17.01 | 16.87 | 16.91 | 16.91 | -0.31% | 203,967 |
| Mar 25, 2026 | 16.37 | 17.06 | 16.37 | 16.96 | 16.96 | 0.60% | 145,140 |
| Mar 24, 2026 | 16.22 | 16.93 | 16.22 | 16.86 | 16.86 | 0.12% | 243,864 |
| Mar 23, 2026 | 16.66 | 17.80 | 16.66 | 16.84 | 16.84 | 2.56% | 267,285 |
| Mar 20, 2026 | 16.47 | 16.71 | 16.41 | 16.42 | 16.42 | -2.27% | 208,822 |
| Mar 19, 2026 | 16.19 | 17.40 | 16.19 | 16.80 | 16.80 | 1.28% | 167,451 |
| Mar 18, 2026 | 16.24 | 16.73 | 16.24 | 16.59 | 16.59 | -1.07% | 170,754 |
| Mar 17, 2026 | 16.49 | 16.81 | 16.49 | 16.77 | 16.77 | 0.78% | 259,979 |
| Mar 16, 2026 | 16.43 | 16.68 | 16.43 | 16.64 | 16.64 | 1.40% | 378,273 |
| Mar 13, 2026 | 16.31 | 16.58 | 16.31 | 16.41 | 16.41 | 0.12% | 342,283 |
| Mar 12, 2026 | 17.20 | 17.20 | 16.37 | 16.39 | 16.39 | -1.86% | 232,451 |
| Mar 11, 2026 | 16.75 | 16.77 | 16.62 | 16.70 | 16.70 | -2.62% | 132,021 |
| Mar 10, 2026 | 16.76 | 17.35 | 16.76 | 17.15 | 17.15 | 0.29% | 252,321 |
| Mar 9, 2026 | 17.76 | 17.76 | 16.86 | 17.10 | 17.10 | 2.52% | 287,568 |
| Mar 6, 2026 | 16.65 | 16.72 | 16.63 | 16.68 | 16.68 | -1.01% | 212,493 |
| Mar 5, 2026 | 16.61 | 16.95 | 16.61 | 16.85 | 16.85 | -1.06% | 181,319 |
| Mar 4, 2026 | 16.84 | 17.05 | 16.73 | 17.03 | 17.03 | 1.79% | 258,214 |
| Mar 3, 2026 | 15.43 | 16.79 | 15.43 | 16.73 | 16.73 | -0.48% | 278,247 |
| Mar 2, 2026 | 16.78 | 16.84 | 16.72 | 16.81 | 16.81 | -1.29% | 229,870 |
| Feb 27, 2026 | 16.64 | 17.68 | 16.64 | 17.03 | 17.03 | -0.53% | 178,496 |