KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
19.39
+0.38 (2.00%)
Sep 8, 2026, 3:58 PM EST
KDDIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |