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

Kddi Corp (OP: KDDIF )

26.96 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 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 (%)
May 23, 2024 26.96 0 -0.53(-1.94%)
May 15, 2024 27.49 2,000 -1.15(-4.03%)
May 02, 2024 28.64 0 +0.70(+2.52%)
Apr 30, 2024 27.94 0 -0.60(-2.11%)
Apr 26, 2024 28.54 0 +0.62(+2.21%)
Apr 25, 2024 27.93 27.93 27.93 27.93 29 -0.33(-1.17%)
Apr 23, 2024 28.26 8,500 +0.61(+2.20%)
Apr 22, 2024 27.65 27.65 27.65 27.65 9 -0.68(-2.40%)
Apr 18, 2024 28.33 1,800 +0.62(+2.25%)
Apr 16, 2024 27.71 0 -0.32(-1.14%)
Apr 11, 2024 28.02 0 +0.41(+1.49%)
Apr 10, 2024 27.91 27.91 27.61 27.61 59,701 -1.54(-5.28%)
Apr 08, 2024 29.15 0 -1.07(-3.52%)
Mar 27, 2024 30.21 0 +0.73(+2.46%)
Mar 26, 2024 29.60 29.60 29.49 29.49 14 -2.21(-6.97%)
Mar 15, 2024 31.70 0 +2.34(+7.96%)
Mar 14, 2024 29.36 29.57 29.36 29.36 211 -1.38(-4.48%)
Mar 13, 2024 30.12 30.74 30.12 30.74 30 +0.94(+3.15%)
Mar 12, 2024 29.80 29.80 29.80 29.80 70 -1.14(-3.68%)
Mar 08, 2024 30.94 0 +0.79(+2.60%)
Feb 26, 2024 30.16 0 -0.36(-1.18%)
Feb 16, 2024 30.52 0 +0.43(+1.41%)
Feb 15, 2024 30.08 30.09 30.08 30.09 286 +0.81(+2.77%)
Feb 14, 2024 29.28 29.28 29.28 29.28 100 +0.16(+0.56%)
Feb 12, 2024 29.12 0 -0.80(-2.69%)
Feb 09, 2024 29.92 29.92 29.92 29.92 2,890 -2.69(-8.25%)
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%)
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.