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, 2015 25.20 25.20 25.20 0 -0.50(-1.95%)
Apr 28, 2015 25.70 25.70 25.70 25.70 2,771 +0.70(+2.80%)
Apr 27, 2015 25.00 25.00 25.00 25.00 330 -0.35(-1.38%)
Apr 23, 2015 25.35 25.35 25.35 0 +1.10(+4.54%)
Apr 21, 2015 24.25 24.25 24.25 0 +0.70(+2.97%)
Apr 17, 2015 23.55 23.55 23.55 0 -0.05(-0.21%)
Apr 15, 2015 23.60 23.60 23.60 0 -0.65(-2.68%)
Apr 14, 2015 24.25 24.25 23.60 24.25 1,152 +1.00(+4.30%)
Apr 13, 2015 23.25 23.25 23.25 23.25 30 -0.72(-3.00%)
Apr 09, 2015 23.97 23.97 23.97 0 +0.57(+2.44%)
Apr 07, 2015 23.40 23.40 23.40 0 +0.38(+1.65%)
Apr 06, 2015 23.02 23.02 23.02 23.02 1 +0.27(+1.19%)
Apr 02, 2015 22.75 22.75 22.75 0 +0.30(+1.34%)
Mar 31, 2015 22.45 22.45 22.45 0 +0.15(+0.67%)
Mar 30, 2015 22.30 22.30 22.30 22.30 2,054 -45.85(-67.28%)
Mar 26, 2015 68.15 68.15 68.15 0 +0.65(+0.96%)
Mar 25, 2015 68.36 68.36 67.50 67.50 202 -1.75(-2.53%)
Mar 20, 2015 69.25 69.25 69.25 0 +3.50(+5.32%)
Mar 12, 2015 65.75 65.75 65.75 0 +1.75(+2.73%)
Mar 10, 2015 64.00 64.00 64.00 0 -2.25(-3.40%)
Mar 09, 2015 66.25 66.25 66.25 66.25 16 -3.50(-5.02%)
Feb 19, 2015 69.75 69.75 69.75 0 +4.75(+7.31%)
Feb 17, 2015 65.00 65.00 65.00 0 -0.85(-1.29%)
Feb 13, 2015 65.85 65.85 65.85 0 +2.05(+3.21%)
Feb 12, 2015 64.75 64.75 63.80 63.80 22 -0.20(-0.31%)
Feb 11, 2015 63.25 64.00 63.25 64.00 34 -1.75(-2.66%)
Feb 05, 2015 65.75 65.75 65.75 0 -1.50(-2.23%)
Feb 03, 2015 67.25 67.25 67.25 0 -1.25(-1.82%)
Feb 02, 2015 68.50 68.50 68.50 68.50 185 -3.25(-4.53%)
Jan 30, 2015 71.75 71.75 71.75 71.75 6 +2.50(+3.61%)
Jan 29, 2015 69.25 69.25 69.25 69.25 100 -1.75(-2.46%)
Jan 27, 2015 71.00 71.00 71.00 0 +1.25(+1.79%)
Jan 22, 2015 69.75 69.75 69.75 0 +1.00(+1.45%)
Jan 21, 2015 68.64 68.75 68.64 68.75 830 +0.00(+0.00%)
Jan 20, 2015 68.00 68.75 68.00 68.75 490 +2.75(+4.17%)
Jan 15, 2015 66.00 66.00 66.00 0 +1.25(+1.93%)
Jan 14, 2015 63.75 64.75 63.75 64.75 25 +1.25(+1.97%)
Jan 13, 2015 63.50 0 -0.25(-0.39%)
Jan 09, 2015 63.75 63.75 63.75 0 +1.25(+2.00%)
Jan 08, 2015 62.50 62.50 62.50 62.50 80 -0.75(-1.19%)
Jan 07, 2015 61.50 63.25 61.50 63.25 92 +1.75(+2.85%)
Jan 06, 2015 61.50 61.50 61.50 61.50 5,317 -1.25(-1.99%)
Jan 05, 2015 62.75 64.75 62.75 62.75 203 -2.00(-3.09%)
Dec 23, 2014 64.75 64.75 64.75 0 -1.25(-1.89%)
Dec 22, 2014 66.00 66.00 66.00 66.00 464 -0.25(-0.38%)
Dec 19, 2014 66.25 66.25 66.25 66.25 48 +1.75(+2.71%)
Dec 18, 2014 64.50 64.50 64.50 64.50 5 +0.75(+1.18%)
Dec 17, 2014 63.84 63.84 63.75 63.75 387 +1.25(+2.00%)
Dec 16, 2014 62.50 62.50 62.50 62.50 167 -2.50(-3.85%)
Dec 12, 2014 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 11, 2014 65.00 65.00 65.00 65.00 1,832 +1.60(+2.52%)
Dec 04, 2014 63.40 63.40 63.40 0 -1.35(-2.08%)
Dec 02, 2014 64.75 64.75 64.75 0 +0.75(+1.17%)
Nov 26, 2014 64.00 64.00 64.00 0 +0.15(+0.23%)
Nov 25, 2014 63.85 63.85 63.85 63.85 3 -2.40(-3.62%)
Nov 21, 2014 66.25 66.25 66.25 0 +0.75(+1.15%)
Nov 20, 2014 65.50 65.50 65.50 65.50 9 +1.25(+1.95%)
Nov 19, 2014 64.75 64.75 64.25 64.25 70 +0.00(+0.00%)
Nov 18, 2014 64.25 64.25 64.25 64.25 1,198 -0.25(-0.39%)
Nov 17, 2014 62.25 64.50 62.25 64.50 134 -1.00(-1.53%)
Nov 13, 2014 65.50 65.50 65.50 0 -1.25(-1.87%)
Nov 04, 2014 66.75 66.75 66.75 300 +0.50(+0.75%)
Nov 03, 2014 66.25 66.25 66.25 66.25 33 +3.00(+4.74%)
Oct 28, 2014 63.25 63.25 63.25 0 +0.25(+0.40%)
Oct 27, 2014 63.00 63.00 63.00 63.00 34 +1.75(+2.86%)
Oct 24, 2014 61.25 61.25 61.25 61.25 30 -0.60(-0.97%)
Oct 23, 2014 61.85 61.85 61.85 61.85 12 +0.85(+1.39%)
Oct 22, 2014 61.50 61.50 61.00 61.00 84,149 +1.72(+2.90%)
Oct 20, 2014 59.28 59.28 59.28 59.28 6 +1.58(+2.74%)
Oct 17, 2014 57.70 57.70 57.70 57.70 145 -2.55(-4.23%)
Oct 10, 2014 60.25 60.25 60.25 0 +0.00(+0.00%)
Oct 08, 2014 60.25 60.25 60.25 0 -0.35(-0.58%)
Oct 07, 2014 62.25 62.25 60.60 60.60 55 -0.90(-1.46%)
Oct 06, 2014 61.50 61.50 61.50 61.50 69 +4.00(+6.96%)
Oct 03, 2014 57.50 57.50 57.50 57.50 2 -3.00(-4.96%)
Oct 02, 2014 60.50 60.50 60.50 60.50 66 -0.25(-0.41%)
Oct 01, 2014 60.75 60.75 60.75 60.75 28 +1.25(+2.10%)
Sep 30, 2014 60.50 60.50 59.50 59.50 87 -1.50(-2.46%)
Sep 29, 2014 60.75 61.00 60.75 61.00 2,964 +0.75(+1.24%)
Sep 26, 2014 60.25 60.25 60.25 60.25 153 -0.25(-0.41%)
Sep 25, 2014 60.50 60.50 60.50 60.50 74 +0.40(+0.67%)
Sep 24, 2014 59.75 60.10 59.75 60.10 34,103 -0.65(-1.07%)
Sep 18, 2014 60.75 60.75 60.75 0 +0.25(+0.41%)
Sep 16, 2014 60.50 60.50 60.50 0 +0.60(+1.00%)
Sep 10, 2014 59.90 59.90 59.90 0 +0.40(+0.67%)
Sep 09, 2014 59.50 59.50 59.50 59.50 13 -0.50(-0.83%)
Sep 05, 2014 60.00 60.00 60.00 0 +0.75(+1.27%)
Sep 03, 2014 59.25 59.25 59.25 0 +0.53(+0.90%)
Sep 02, 2014 58.72 58.72 58.72 58.72 10 +1.82(+3.20%)
Aug 28, 2014 56.90 56.90 56.90 0 -0.85(-1.47%)
Aug 27, 2014 57.75 57.75 57.75 57.75 29 -1.15(-1.95%)
Aug 26, 2014 58.90 58.90 58.90 58.90 89 -0.95(-1.59%)
Aug 25, 2014 59.85 59.85 59.85 59.85 39 +2.00(+3.46%)
Aug 21, 2014 57.85 57.85 57.85 0 -0.65(-1.11%)
Aug 20, 2014 58.50 58.50 58.50 58.50 69 -0.10(-0.17%)
Aug 18, 2014 58.60 58.60 58.60 0 +0.35(+0.60%)
Aug 15, 2014 57.40 58.25 57.40 58.25 182 -0.25(-0.43%)
Aug 13, 2014 58.50 58.50 58.50 0 +0.25(+0.43%)
Aug 11, 2014 58.25 58.25 58.25 0 +1.25(+2.19%)
Aug 07, 2014 57.00 57.00 57.00 0 -1.75(-2.98%)
Aug 05, 2014 58.75 58.75 58.75 0 -1.15(-1.92%)
Aug 04, 2014 59.90 59.90 59.90 59.90 71 +0.50(+0.84%)
Jul 31, 2014 59.40 59.40 59.40 0 -0.40(-0.67%)
Jul 30, 2014 59.80 59.80 59.80 59.80 440 +0.45(+0.76%)
Jul 24, 2014 59.35 59.35 59.35 0 -1.40(-2.30%)
Jul 23, 2014 60.75 60.75 60.25 60.75 40 -1.50(-2.41%)
Jul 22, 2014 62.25 62.25 62.25 62.25 10 +0.75(+1.22%)
Jul 18, 2014 61.50 61.50 61.50 0 +0.25(+0.41%)
Jul 17, 2014 61.25 61.25 61.25 61.25 7 -0.25(-0.41%)
Jul 16, 2014 61.75 61.75 61.50 61.50 1,795 -0.25(-0.40%)
Jul 15, 2014 62.50 62.50 61.75 61.75 196 +1.50(+2.49%)
Jul 10, 2014 60.25 60.25 60.25 0 -1.25(-2.03%)
Jul 09, 2014 61.50 61.50 61.50 61.50 115 +0.47(+0.77%)
Jul 08, 2014 61.00 61.03 60.99 61.03 31,538 -1.22(-1.96%)
Jul 07, 2014 62.25 62.25 62.25 62.25 73 +0.00(+0.00%)
Jul 02, 2014 62.25 62.25 62.25 0 +1.00(+1.63%)
Jun 30, 2014 61.25 61.25 61.25 0 -0.75(-1.21%)
Jun 27, 2014 62.00 62.00 62.00 62.00 330 +0.70(+1.14%)
Jun 26, 2014 61.10 61.30 61.10 61.30 1,012 +2.50(+4.25%)
Jun 25, 2014 58.80 58.80 58.80 58.80 150 -0.85(-1.42%)
Jun 24, 2014 59.65 59.65 59.65 59.65 143 +0.90(+1.53%)
Jun 23, 2014 58.75 58.75 58.75 58.75 2 -1.25(-2.08%)
Jun 19, 2014 60.00 60.00 60.00 0 +0.35(+0.59%)
Jun 18, 2014 59.65 59.65 59.65 59.65 69 +1.15(+1.97%)
Jun 16, 2014 58.50 58.50 58.50 0 -0.25(-0.43%)
Jun 11, 2014 58.75 58.75 58.75 0 -0.25(-0.42%)
Jun 06, 2014 59.00 59.00 59.00 59.00 0 -0.75(-1.26%)
Jun 04, 2014 59.75 59.75 59.75 59.75 0 +0.25(+0.42%)
Jun 03, 2014 59.50 59.50 59.50 59.50 56 +0.30(+0.51%)
May 30, 2014 59.20 59.20 59.20 59.20 0 +1.60(+2.78%)
May 29, 2014 58.68 58.68 57.60 57.60 162 +0.45(+0.79%)
May 27, 2014 57.15 57.15 57.15 0 +4.00(+7.53%)
May 19, 2014 53.15 53.15 53.15 0 -2.25(-4.06%)
May 09, 2014 55.40 55.40 55.40 55.40 0 +1.65(+3.07%)
May 07, 2014 53.75 53.75 53.75 0 -1.50(-2.71%)
May 06, 2014 54.25 55.25 54.25 55.25 35 +0.60(+1.10%)
May 05, 2014 54.65 54.65 54.65 54.65 200 -0.45(-0.82%)
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.