Skip to main content
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.80
+0.23 (1.39%)
Jun 27, 2025, 3:58 PM EDT

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8017.4516.8016.8016.801.39%133,204
Jun 26, 202517.2617.2616.4916.5716.570.91%148,658
Jun 25, 202517.0817.0815.9316.4216.42-1.65%146,664
Jun 24, 202516.7516.7516.6316.7016.700.75%126,906
Jun 23, 202516.3616.5816.3516.5716.571.35%213,912
Jun 20, 202516.5616.5616.3216.3516.35-1.80%142,371
Jun 18, 202517.5017.5016.6416.6516.65-0.54%155,007
Jun 17, 202516.4316.8516.4316.7416.74-0.18%215,030
Jun 16, 202516.4316.9816.4316.7716.77-0.18%236,112
Jun 13, 202516.8017.0816.8016.8016.80-1.18%97,211
Jun 12, 202517.6417.6416.9217.0017.001.55%152,070
Jun 11, 202516.8816.8816.4116.7416.74-0.30%1,445,386
Jun 10, 202517.1117.4516.7516.7916.79-0.24%138,292
Jun 9, 202516.7316.9116.5916.8316.830.90%129,626
Jun 6, 202516.7417.2116.6016.6816.68-0.12%133,815
Jun 5, 202516.1716.8316.1716.7016.70-1.47%208,200
Jun 4, 202516.8817.5316.8316.9516.950.12%108,933
Jun 3, 202517.0317.7016.8916.9316.93-1.91%204,201
Jun 2, 202517.8017.8017.1717.2617.26-0.17%175,544
May 30, 202516.8817.7916.8817.2917.29-145,081
May 29, 202517.8017.8016.8817.2917.290.12%127,386
May 28, 202516.8917.7816.8917.2717.27-1.99%106,245
May 27, 202517.6617.7917.5017.6217.620.17%99,146
May 23, 202517.3517.6717.3517.5917.590.92%83,616
May 22, 202517.1617.7917.1617.4317.43-0.23%198,285
May 21, 202517.3817.7416.8917.4717.47-0.40%82,376
May 20, 202517.5518.2017.4517.5417.54-0.17%105,379
May 19, 202517.5718.1716.8817.5717.57-1.29%102,543
May 16, 202518.0318.5517.7517.8017.801.14%213,106
May 15, 202516.8818.1716.8817.6017.60-3.56%105,570
May 14, 202518.5118.9918.1118.2518.253.87%142,581
May 13, 202518.2018.2016.8817.5717.57-2.93%138,235
May 12, 202517.9818.1117.9118.1018.10-0.82%163,233
May 9, 202518.5619.0918.2518.2518.250.55%102,462
May 8, 202518.0518.2718.0518.1518.15-0.77%116,370
May 7, 202518.1818.4418.0418.2918.291.16%98,059
May 6, 202517.2818.1817.2818.0818.080.61%220,948
May 5, 202517.4018.1917.4017.9717.971.01%203,091
May 2, 202517.0918.0317.0917.7917.791.95%100,318
May 1, 202517.5718.1717.4117.4517.45-1.63%203,225
Apr 30, 202517.8418.3517.6017.7417.74-0.70%4,178,043
Apr 29, 202517.2417.9117.2417.8717.870.14%1,651,288
Apr 28, 202516.9717.8716.9717.8417.841.88%150,508
Apr 25, 202517.8218.2817.4517.5117.51-0.28%125,996
Apr 24, 202518.2218.2217.5017.5617.56-2.66%248,721
Apr 23, 202517.9518.2617.9518.0418.04-1.47%172,135
Apr 22, 202518.3918.3918.1018.3118.312.01%131,261
Apr 21, 202518.1518.4917.9017.9517.950.62%197,786
Apr 17, 202517.7617.8617.7017.8417.840.16%148,159
Apr 16, 202518.5018.5017.3417.8117.811.44%174,564