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 (%)
Apr 29, 2014 53.20 53.20 53.20 0 -0.05(-0.09%)
Apr 28, 2014 53.25 53.25 53.25 53.25 1 -0.25(-0.47%)
Apr 24, 2014 53.50 53.50 53.50 0 -0.25(-0.47%)
Apr 21, 2014 53.75 53.75 53.75 0 +3.00(+5.91%)
Apr 14, 2014 50.75 50.75 50.75 0 -0.75(-1.46%)
Apr 10, 2014 51.50 51.50 51.50 51.50 0 -2.50(-4.63%)
Apr 08, 2014 54.00 54.00 54.00 0 -1.50(-2.70%)
Apr 03, 2014 55.50 55.50 55.50 0 -0.11(-0.20%)
Apr 02, 2014 55.61 55.61 55.61 55.61 200 -2.64(-4.53%)
Mar 31, 2014 58.25 58.25 58.25 0 +1.50(+2.64%)
Mar 28, 2014 56.75 56.75 56.75 56.75 0 +0.25(+0.44%)
Mar 27, 2014 56.50 56.50 56.50 56.50 24 +0.00(+0.00%)
Mar 25, 2014 56.50 56.50 56.50 56.50 0 -1.00(-1.74%)
Mar 24, 2014 57.50 57.50 57.50 57.50 59 +0.50(+0.88%)
Mar 21, 2014 57.00 57.00 57.00 57.00 3 +0.75(+1.33%)
Mar 20, 2014 56.25 56.25 56.25 56.25 2 -1.50(-2.60%)
Mar 19, 2014 57.75 57.75 57.75 57.75 85 +2.25(+4.05%)
Mar 14, 2014 55.50 55.50 55.50 55.50 0 -1.00(-1.77%)
Mar 13, 2014 56.50 56.50 56.50 56.50 72 -3.00(-5.04%)
Mar 11, 2014 59.50 59.50 59.50 0 -0.40(-0.67%)
Mar 07, 2014 59.90 59.90 59.90 0 -1.10(-1.80%)
Mar 06, 2014 61.25 61.25 60.15 61.00 1,240 +0.50(+0.83%)
Mar 05, 2014 60.50 60.50 60.50 60.50 33 -0.25(-0.41%)
Mar 04, 2014 60.75 60.75 60.75 60.75 7 +0.50(+0.83%)
Mar 03, 2014 60.25 60.25 60.25 60.25 3 +0.25(+0.42%)
Feb 26, 2014 60.00 60.00 60.00 60.00 0 +0.25(+0.42%)
Feb 25, 2014 59.75 59.75 59.75 59.75 2 +0.50(+0.84%)
Feb 24, 2014 59.25 59.25 59.25 59.25 29 +1.75(+3.04%)
Feb 21, 2014 57.50 57.50 57.50 57.50 0 +3.75(+6.98%)
Feb 12, 2014 53.75 53.75 53.75 53.75 0 -1.50(-2.71%)
Feb 11, 2014 55.25 55.25 55.25 55.25 80 -1.25(-2.21%)
Feb 07, 2014 56.50 56.50 56.50 0 +1.30(+2.36%)
Feb 06, 2014 55.20 55.20 55.20 55.20 17,201 +0.70(+1.28%)
Feb 04, 2014 54.50 54.50 54.50 0 -1.50(-2.68%)
Feb 03, 2014 56.00 56.00 56.00 56.00 1 -1.40(-2.44%)
Jan 29, 2014 57.40 57.40 57.40 57.40 0 -0.60(-1.03%)
Jan 28, 2014 56.00 58.00 56.00 58.00 1,036 -1.50(-2.52%)
Jan 23, 2014 59.50 59.50 59.50 37,000 -1.50(-2.46%)
Jan 22, 2014 60.50 61.25 60.50 61.00 165 -1.00(-1.61%)
Jan 21, 2014 60.70 62.00 60.70 62.00 691 +1.15(+1.89%)
Jan 17, 2014 60.85 60.85 60.85 0 -0.40(-0.65%)
Jan 14, 2014 61.25 61.25 61.25 61.25 0 +1.50(+2.51%)
Jan 09, 2014 59.75 59.75 59.75 0 -2.50(-4.02%)
Jan 07, 2014 62.25 62.25 62.25 0 +0.00(+0.00%)
Jan 02, 2014 62.25 62.25 62.25 0 -0.25(-0.40%)
Dec 31, 2013 62.50 62.50 62.50 0 +0.75(+1.21%)
Dec 24, 2013 61.75 61.75 61.75 0 +2.50(+4.22%)
Dec 23, 2013 60.40 60.40 59.25 59.25 6 -1.75(-2.87%)
Dec 20, 2013 61.00 61.00 61.00 61.00 0 -0.55(-0.89%)
Dec 19, 2013 61.55 61.55 61.55 61.55 1 -0.45(-0.73%)
Dec 18, 2013 60.85 62.00 60.85 62.00 333 +0.00(+0.00%)
Dec 17, 2013 62.00 62.00 62.00 62.00 25 -1.25(-1.98%)
Dec 12, 2013 63.25 63.25 63.25 0 +2.00(+3.27%)
Dec 11, 2013 61.85 62.25 61.25 61.25 140 -1.75(-2.78%)
Dec 10, 2013 61.50 63.00 61.50 63.00 40 +0.50(+0.80%)
Dec 09, 2013 62.50 62.50 62.50 62.50 36 +2.00(+3.31%)
Dec 05, 2013 60.50 60.50 60.50 60.50 0 -0.40(-0.66%)
Dec 04, 2013 60.90 60.90 60.90 60.90 1 -2.10(-3.33%)
Dec 03, 2013 63.00 63.00 63.00 63.00 37 -0.50(-0.79%)
Nov 26, 2013 63.50 63.50 63.50 63.50 0 -0.50(-0.78%)
Nov 25, 2013 64.50 64.50 64.00 64.00 92 +2.50(+4.07%)
Nov 19, 2013 61.50 61.50 61.50 61.50 1,200 -0.25(-0.40%)
Nov 18, 2013 61.75 61.75 61.75 61.75 2,888 -1.15(-1.83%)
Nov 15, 2013 62.90 62.90 62.90 62.90 57 +1.90(+3.11%)
Nov 12, 2013 61.00 61.00 61.00 0 +4.50(+7.96%)
Nov 11, 2013 56.50 56.50 56.50 56.50 18,170 +1.40(+2.54%)
Nov 07, 2013 55.10 55.10 55.10 6,820 +0.10(+0.18%)
Nov 05, 2013 55.00 55.00 55.00 0 +0.25(+0.46%)
Nov 04, 2013 54.75 54.75 54.75 54.75 31 +0.45(+0.83%)
Oct 31, 2013 54.30 54.30 54.30 0 -0.70(-1.27%)
Oct 30, 2013 55.00 55.00 55.00 55.00 39 +2.50(+4.76%)
Oct 29, 2013 52.50 52.50 52.50 52.50 1 +1.00(+1.94%)
Oct 28, 2013 51.50 51.50 51.50 51.50 3 -0.50(-0.96%)
Oct 25, 2013 52.00 52.00 52.00 52.00 2 -2.50(-4.59%)
Oct 24, 2013 54.50 54.50 54.50 54.50 38 +1.00(+1.87%)
Oct 23, 2013 52.00 53.50 52.00 53.50 155 -1.50(-2.73%)
Oct 22, 2013 55.00 55.00 55.00 55.00 65 +0.75(+1.38%)
Oct 21, 2013 54.25 54.25 54.25 54.25 60 +1.10(+2.07%)
Oct 15, 2013 53.15 53.15 53.15 0 +0.40(+0.76%)
Oct 11, 2013 52.75 52.75 52.75 0 +2.00(+3.94%)
Sep 24, 2013 50.75 50.75 50.75 0 +1.40(+2.84%)
Sep 19, 2013 49.35 49.35 49.35 0 +0.60(+1.23%)
Sep 17, 2013 48.75 48.75 48.75 0 -4.25(-8.02%)
Sep 12, 2013 53.00 53.00 53.00 53.00 0 +1.25(+2.42%)
Sep 11, 2013 52.05 52.05 51.75 51.75 702 +1.00(+1.97%)
Sep 10, 2013 50.75 50.75 50.75 50.75 2 +0.40(+0.79%)
Sep 09, 2013 50.35 50.35 50.35 50.35 33 +1.00(+2.03%)
Aug 26, 2013 49.35 49.35 49.35 139 -1.15(-2.28%)
Aug 23, 2013 50.50 50.50 50.50 50.50 43 -4.50(-8.18%)
Aug 07, 2013 55.00 55.00 55.00 0 -2.75(-4.76%)
Aug 06, 2013 57.75 57.75 57.75 57.75 174 +0.75(+1.32%)
Aug 02, 2013 57.00 57.00 57.00 0 +4.80(+9.20%)
Jul 29, 2013 52.20 52.20 52.20 0 +1.20(+2.35%)
Jul 26, 2013 51.00 51.00 51.00 51.00 6 -2.75(-5.12%)
Jul 24, 2013 53.75 53.75 53.75 0 +0.75(+1.42%)
Jul 22, 2013 53.00 53.00 53.00 53.00 0 +0.75(+1.44%)
Jul 19, 2013 52.25 52.25 52.00 52.25 762 +1.30(+2.55%)
Jul 18, 2013 51.90 51.90 50.95 50.95 93 -1.65(-3.14%)
Jul 17, 2013 52.60 52.60 52.60 52.60 96 +1.10(+2.14%)
Jul 16, 2013 51.50 51.50 51.50 51.50 2 +0.75(+1.48%)
Jul 09, 2013 50.75 50.75 50.75 0 +0.25(+0.50%)
Jul 08, 2013 50.50 50.50 50.50 50.50 99 -0.80(-1.56%)
Jul 02, 2013 51.30 51.30 51.30 51.30 0 +3.80(+8.00%)
Jun 20, 2013 47.50 47.50 47.50 0 +1.37(+2.97%)
Jun 17, 2013 46.13 46.13 46.13 0 -0.12(-0.26%)
Jun 14, 2013 46.25 46.25 46.25 46.25 120 +0.25(+0.54%)
Jun 11, 2013 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jun 10, 2013 46.00 46.00 46.00 46.00 67 +3.00(+6.98%)
Jun 06, 2013 43.00 43.00 43.00 0 -2.50(-5.49%)
May 30, 2013 45.50 45.50 45.50 0 -2.80(-5.80%)
May 23, 2013 48.30 48.30 48.30 0 -1.70(-3.40%)
May 20, 2013 50.00 50.00 50.00 0 +0.70(+1.42%)
May 17, 2013 49.30 49.30 49.30 49.30 77 +3.05(+6.59%)
May 14, 2013 46.25 46.25 46.25 0 -0.50(-1.07%)
May 13, 2013 46.75 46.75 46.75 46.75 5 -0.65(-1.37%)
May 09, 2013 47.40 47.40 47.40 0 -0.75(-1.56%)
May 07, 2013 48.15 48.15 48.15 0 -0.35(-0.72%)
May 02, 2013 48.50 48.50 48.50 0 +0.35(+0.73%)
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.