KDDI Corporation (KDDIF)
OTCMKTS
· Delayed Price · Currency is USD
16.44
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
KDDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Jun 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 4,100 |
| Jun 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.38% | 900 |
| Jun 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 24,000 |
| Jun 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -6.44% | 1 |
| Jun 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.09% | 1 |
| Jun 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3,900 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 20,300 |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.35% | 200 |
| Jun 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.75% | 27,002 |
| May 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| May 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -10.98% | 4 |
| May 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.40% | 2 |
| May 27, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | 1,800 |
| May 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 22, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| May 20, 2025 | 15.95 | 17.23 | 15.95 | 17.23 | 17.23 | 6.36% | 242 |
| May 19, 2025 | 17.57 | 17.57 | 16.20 | 16.20 | 16.20 | -9.97% | 2,450 |
| May 16, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | 1.81% | 51 |
| May 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -10.32% | 2 |
| May 14, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.40% | 1 |
| May 13, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 51,000 |
| May 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| May 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 24.70% | 55,001 |
| May 5, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| May 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | - |
| Apr 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 1,140,000 |
| Apr 29, 2025 | 15.87 | 19.59 | 15.87 | 15.87 | 15.87 | 0.13% | 347 |
| Apr 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 60,000 |
| Apr 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 4,200 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 17, 2025 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | -7.70% | 510 |
| Apr 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |