Advertisement
U.S. markets close in 25 minutes

KDDI Corporation (KDDIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
16.26+0.17 (+1.06%)
As of 12:20PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202416.1016.2616.1016.2616.26700
Nov 26, 202415.8316.1015.8316.0916.09150,800
Nov 25, 202416.1216.1316.0516.0916.09358,200
Nov 22, 202416.0516.6015.8716.2616.26144,900
Nov 21, 202415.8516.2615.8516.1516.151,354,200
Nov 20, 202415.7616.6115.7616.1716.171,539,700
Nov 19, 202415.5016.2515.5016.1616.16217,200
Nov 18, 202416.7716.7716.0816.2516.25140,100
Nov 15, 202416.1116.1816.0116.1716.17156,900
Nov 14, 202415.5316.6915.5316.1516.15186,500
Nov 13, 202415.4416.6915.4416.0416.04116,300
Nov 12, 202416.8416.8416.0016.0416.04126,000
Nov 11, 202415.8815.9315.7215.9315.93595,800
Nov 08, 202416.0816.0815.8615.9915.99196,200
Nov 07, 202416.3016.3015.7815.9015.90677,700
Nov 06, 202415.0716.2415.0715.6915.6980,000
Nov 05, 202415.1315.8915.1315.8415.8499,400
Nov 04, 202415.7516.2015.7515.9715.97164,200
Nov 01, 202416.1916.3715.8216.0316.03155,600
Oct 31, 202414.9715.6114.9715.5615.56132,600
Oct 30, 202415.6515.7815.6015.6515.6568,100
Oct 29, 202415.1115.7215.1115.6515.65139,700
Oct 28, 202415.4915.5515.4015.4915.49119,200
Oct 25, 202416.1516.1515.4715.4715.4794,700
Oct 24, 202414.9415.7814.9415.4615.46118,300
Oct 23, 202416.0516.0514.8615.3915.3995,800
Oct 22, 202415.5715.6415.5315.5615.5672,400
Oct 21, 202415.1916.4215.1915.6715.67325,900
Oct 18, 202416.0316.0815.9916.0716.07134,900
Oct 17, 202415.3716.0415.3715.9015.90158,500
Oct 16, 202416.6616.6616.0016.0516.052,726,800
Oct 15, 202415.7216.0515.7215.9715.971,337,600
Oct 14, 202415.6515.7915.6415.6815.68128,900
Oct 11, 202415.2215.7915.2215.7415.74885,200
Oct 10, 202415.9616.0615.9016.0416.04107,400
Oct 09, 202415.8116.0015.8115.9415.94164,400
Oct 08, 202415.9015.9015.7915.8115.81214,600
Oct 07, 202415.7715.9115.7715.8815.88190,700
Oct 04, 202415.8515.8615.7815.7815.78102,000
Oct 03, 202416.3716.3715.7515.7715.7765,800
Oct 02, 202415.8215.9415.7715.8215.82105,800
Oct 01, 202415.6616.5015.6616.1616.16950,800
Sep 30, 202415.8516.0215.8515.9215.92105,400
Sep 27, 202416.5216.7116.2016.5416.5477,800
Sep 26, 202417.3117.3116.6416.7416.7451,000
Sep 25, 202416.4316.5216.4216.4616.4641,600
Sep 24, 202417.0217.0216.7116.7916.7982,700
Sep 23, 202416.3116.8416.3116.7516.7561,300
Sep 20, 202416.6616.7316.5816.7016.7050,500
Sep 19, 202416.7916.9216.7516.9016.9073,300
Sep 18, 202416.6516.8316.5716.5916.59116,200
Sep 17, 202416.4616.8716.4616.7216.7291,000
Sep 16, 202417.2017.2016.9417.0517.0551,400
Sep 13, 202416.9117.0316.8817.0017.001,246,000
Sep 12, 202416.5616.9816.5616.9216.921,241,300
Sep 11, 202417.4117.4116.6316.7616.7683,300
Sep 10, 202416.7316.9116.6816.9116.91144,700
Sep 09, 202416.7016.9716.7016.8916.8938,800
Sep 06, 202416.3417.2316.3416.8716.87147,500
Sep 05, 202417.0217.2216.8816.9616.96116,900
Sep 04, 202416.7116.7116.4516.7116.71122,600
Sep 03, 202416.9917.5616.8716.9116.9196,800
Aug 30, 202416.3817.0916.3816.9016.90958,400
Aug 29, 202416.9317.6416.9317.0617.0671,700
Aug 28, 202416.6017.0516.6016.8016.80100,400
Aug 27, 202416.3016.8316.1416.8116.8170,900
Aug 26, 202416.1616.9016.1616.6016.6053,400
Aug 23, 202415.7716.6215.7716.5816.5893,300
Aug 22, 202416.5116.5716.4216.4516.4569,800
Aug 21, 202416.1016.4716.1016.3916.3945,100
Aug 20, 202415.9216.2415.9216.1516.15114,000
Aug 19, 202415.8716.0015.4115.9415.9444,400
Aug 16, 202415.5615.6715.5615.6115.6172,900
Aug 15, 202415.4415.4815.4015.4615.4684,600
Aug 14, 202416.0216.0215.3415.3515.3556,500
Aug 13, 202415.1015.9615.1015.5215.52292,900
Aug 12, 202415.5315.5315.2115.3415.34102,100
Aug 09, 202414.8115.3514.8115.3515.35139,300
Aug 08, 202415.6915.7015.3015.3915.39166,500
Aug 07, 202415.3515.8515.3515.4215.42278,700
Aug 06, 202414.8214.9814.7914.9114.911,455,100
Aug 05, 202414.4215.3314.4215.1515.151,920,100
Aug 02, 202414.5514.6814.3714.6814.68168,900
Aug 01, 202414.4414.5314.3314.3814.382,482,200
Jul 31, 202414.9115.0114.6915.0015.00414,600
Jul 30, 202414.4514.6914.4514.6414.64305,900
Jul 29, 202414.2814.7014.2814.7014.70491,100
Jul 26, 202414.4014.9314.4014.7014.70160,400
Jul 25, 202414.6714.9014.6714.6914.69497,800
Jul 24, 202414.7414.7614.6314.6414.64420,500
Jul 23, 202414.7614.7614.6614.7214.72108,700
Jul 22, 202414.6014.7314.5314.7014.70356,700
Jul 19, 202414.4814.5114.3614.4414.441,190,300
Jul 18, 202414.5414.7514.4714.4814.48222,100
Jul 17, 202414.3014.4414.3014.4114.4192,500
Jul 16, 202414.0014.2014.0014.1814.18815,000
Jul 15, 202414.3014.4414.1914.2314.23350,200
Jul 12, 202414.3114.3414.1914.1914.19505,400
Jul 11, 202414.3214.6114.0314.1714.17190,800
Jul 10, 202414.4114.4113.7513.9713.97103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...