Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kddi Corp (OP: KDDIF )

27.49 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 32.61 0 +0.77(+2.42%)
Jan 09, 2024 31.84 0 +0.70(+2.24%)
Jan 04, 2024 31.14 0 +0.62(+2.04%)
Dec 28, 2023 30.52 0 -1.57(-4.89%)
Dec 27, 2023 32.09 32.09 32.09 32.09 3,870 +2.43(+8.19%)
Dec 26, 2023 29.66 29.66 29.66 29.66 15 -1.97(-6.23%)
Dec 18, 2023 31.63 0 +0.08(+0.25%)
Dec 13, 2023 31.55 0 +1.17(+3.86%)
Dec 04, 2023 30.38 1,500 -0.26(-0.85%)
Dec 01, 2023 30.64 30.64 30.64 30.64 100 -0.26(-0.85%)
Nov 30, 2023 30.90 30.90 30.90 30.90 20 +0.20(+0.65%)
Nov 28, 2023 30.70 0 +0.10(+0.33%)
Nov 22, 2023 30.60 0 +0.41(+1.36%)
Nov 17, 2023 30.19 200 -0.25(-0.82%)
Nov 03, 2023 30.44 0 +1.13(+3.87%)
Nov 01, 2023 29.31 0 -0.49(-1.66%)
Oct 31, 2023 29.41 29.80 29.41 29.80 400 -0.20(-0.67%)
Oct 27, 2023 30.00 0 -0.16(-0.52%)
Oct 26, 2023 29.12 30.16 29.12 30.16 65 +0.81(+2.77%)
Oct 24, 2023 29.34 0 -0.69(-2.30%)
Oct 19, 2023 30.04 0 +0.27(+0.92%)
Oct 13, 2023 29.76 2,500 -0.48(-1.60%)
Oct 12, 2023 29.76 30.25 29.76 30.25 207 -0.12(-0.40%)
Oct 06, 2023 30.36 0 +1.06(+3.63%)
Oct 03, 2023 29.30 0 -0.64(-2.14%)
Sep 29, 2023 29.94 0 -1.27(-4.07%)
Sep 28, 2023 30.99 31.21 30.99 31.21 76 +0.38(+1.24%)
Sep 25, 2023 30.83 4,900 -0.12(-0.39%)
Sep 15, 2023 30.95 0 -0.30(-0.96%)
Sep 14, 2023 30.77 31.25 30.77 31.25 1,010 +0.51(+1.66%)
Sep 07, 2023 30.74 400 +1.95(+6.78%)
Aug 23, 2023 28.79 1,000 +0.07(+0.25%)
Aug 11, 2023 28.72 1,600 +0.49(+1.72%)
Aug 10, 2023 28.43 28.43 28.23 28.23 15,919 +0.27(+0.97%)
Aug 03, 2023 27.96 0 -1.77(-5.95%)
Jul 31, 2023 29.73 0 -0.37(-1.23%)
Jul 28, 2023 30.29 30.29 30.10 30.10 525 -0.98(-3.16%)
Jul 25, 2023 31.08 3,500 +1.00(+3.33%)
Jul 14, 2023 30.08 0 +0.15(+0.50%)
Jul 10, 2023 29.93 0 -0.12(-0.38%)
Jul 07, 2023 30.05 30.05 30.05 30.05 15,260 -0.59(-1.93%)
Jul 05, 2023 30.64 2,600 -0.80(-2.56%)
Jun 30, 2023 31.44 0 -1.06(-3.26%)
Jun 15, 2023 32.50 0 +1.77(+5.76%)
May 04, 2023 30.73 200 -0.87(-2.75%)
May 03, 2023 31.60 31.60 31.60 31.60 21 +0.15(+0.48%)
May 02, 2023 31.45 31.45 31.45 31.45 7 +0.10(+0.31%)
May 01, 2023 32.08 32.08 31.35 31.35 640 -0.05(-0.16%)
Apr 28, 2023 31.56 31.56 31.40 31.40 1,845 +0.20(+0.63%)
Apr 26, 2023 31.20 1,350 +0.35(+1.12%)
Apr 25, 2023 30.86 30.86 30.86 30.86 1 +0.28(+0.90%)
Apr 19, 2023 30.58 4,700 -0.49(-1.58%)
Apr 18, 2023 31.38 31.38 31.07 31.07 2,000 +0.41(+1.34%)
Apr 13, 2023 30.66 0 +0.80(+2.68%)
Apr 11, 2023 29.86 0 -0.55(-1.81%)
Apr 10, 2023 30.41 30.41 30.41 30.41 137 -0.75(-2.42%)
Apr 05, 2023 31.16 0 -0.02(-0.06%)
Apr 03, 2023 31.18 0 -0.13(-0.41%)
Mar 31, 2023 30.82 31.31 30.82 31.31 417 -0.14(-0.45%)
Mar 28, 2023 31.45 0 +0.09(+0.27%)
Mar 22, 2023 31.36 0 +2.17(+7.45%)
Mar 15, 2023 29.19 1,100 -0.83(-2.76%)
Mar 14, 2023 30.02 30.02 30.02 30.02 59 -0.18(-0.60%)
Mar 13, 2023 30.20 30.20 29.67 30.20 4,000 +0.21(+0.69%)
Mar 08, 2023 29.99 0 -0.16(-0.52%)
Mar 07, 2023 30.45 30.45 30.15 30.15 2,800 +0.20(+0.67%)
Mar 03, 2023 29.95 0 +0.75(+2.57%)
Feb 28, 2023 29.20 500 -0.65(-2.18%)
Feb 23, 2023 29.85 0 -0.45(-1.49%)
Feb 15, 2023 30.30 0 -0.20(-0.64%)
Feb 10, 2023 30.50 3,700 +0.65(+2.16%)
Feb 06, 2023 29.85 0 +0.27(+0.91%)
Feb 03, 2023 30.18 30.18 29.58 29.58 3,309 -1.69(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.