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, 2016 28.00 28.00 28.00 0 -0.75(-2.61%)
Apr 28, 2016 28.75 28.75 28.75 28.75 90 +0.35(+1.23%)
Apr 27, 2016 28.40 28.40 28.40 28.40 51 -0.35(-1.22%)
Apr 26, 2016 28.75 28.75 28.75 28.75 72 +0.10(+0.35%)
Apr 20, 2016 28.65 28.65 28.65 0 +0.75(+2.69%)
Apr 18, 2016 27.90 27.90 27.90 0 -0.10(-0.36%)
Apr 13, 2016 28.00 28.00 28.00 0 +2.10(+8.11%)
Apr 05, 2016 25.90 25.90 25.90 0 -0.60(-2.26%)
Apr 01, 2016 26.50 26.50 26.50 0 +0.05(+0.19%)
Mar 31, 2016 26.60 26.60 26.45 26.45 126 +0.45(+1.73%)
Mar 14, 2016 26.00 26.00 26.00 0 +1.00(+4.00%)
Mar 08, 2016 25.00 25.00 25.00 0 +0.15(+0.60%)
Mar 07, 2016 24.85 24.85 24.85 24.85 37 -0.40(-1.58%)
Mar 04, 2016 25.25 25.25 25.25 25.25 6 -1.20(-4.54%)
Mar 03, 2016 26.45 26.45 26.45 26.45 100 +1.70(+6.87%)
Feb 25, 2016 24.75 24.75 24.75 0 -1.35(-5.17%)
Feb 19, 2016 26.10 26.10 26.10 0 -0.10(-0.38%)
Feb 17, 2016 26.20 26.20 26.20 0 +0.80(+3.15%)
Feb 10, 2016 25.40 25.40 25.40 0 -1.60(-5.93%)
Feb 09, 2016 27.00 27.00 27.00 27.00 10 +0.72(+2.72%)
Feb 08, 2016 26.28 26.28 26.28 26.28 8,000 +0.08(+0.32%)
Feb 04, 2016 26.20 26.20 26.20 0 +0.40(+1.55%)
Feb 03, 2016 25.80 25.80 25.80 25.80 1,204 +1.50(+6.17%)
Jan 28, 2016 24.30 24.30 24.30 0 +1.75(+7.76%)
Jan 21, 2016 22.55 22.55 22.55 0 -0.55(-2.38%)
Jan 20, 2016 23.10 23.10 23.10 23.10 78 -0.55(-2.33%)
Jan 19, 2016 23.65 23.65 23.65 23.65 43 -0.65(-2.67%)
Jan 14, 2016 24.30 24.30 24.30 0 -0.95(-3.76%)
Jan 07, 2016 25.25 25.25 25.25 0 +0.25(+1.00%)
Jan 06, 2016 25.00 25.00 25.00 25.00 5 -0.40(-1.57%)
Dec 24, 2015 25.40 25.40 25.40 0 -0.45(-1.74%)
Dec 23, 2015 25.85 25.85 25.85 25.85 100 +0.43(+1.69%)
Dec 21, 2015 25.42 25.42 25.42 0 +0.37(+1.48%)
Dec 17, 2015 25.05 25.05 25.05 0 +1.29(+5.43%)
Dec 11, 2015 23.76 23.76 23.76 0 -0.39(-1.61%)
Dec 10, 2015 23.85 24.15 23.85 24.15 199 -0.70(-2.82%)
Dec 03, 2015 24.85 24.85 24.85 0 -0.40(-1.58%)
Nov 12, 2015 25.25 25.25 25.25 0 +1.10(+4.55%)
Nov 09, 2015 24.15 24.15 24.15 0 -0.20(-0.82%)
Nov 05, 2015 24.35 24.35 24.35 0 +0.00(+0.00%)
Nov 04, 2015 24.35 24.35 24.35 24.35 25 -0.65(-2.60%)
Oct 28, 2015 25.00 25.00 25.00 0 +2.58(+11.51%)
Oct 15, 2015 22.42 22.42 22.42 0 -0.23(-1.02%)
Oct 12, 2015 22.65 22.65 22.65 0 +1.90(+9.16%)
Sep 29, 2015 20.75 20.75 20.75 0 -0.75(-3.49%)
Sep 16, 2015 21.50 21.50 21.50 0 -0.91(-4.06%)
Sep 14, 2015 22.41 22.41 22.41 0 -2.34(-9.45%)
Sep 11, 2015 24.75 24.75 24.75 24.75 1 +0.56(+2.32%)
Aug 27, 2015 24.19 24.19 24.19 0 +0.04(+0.17%)
Aug 25, 2015 24.15 24.15 24.15 0 -1.70(-6.58%)
Aug 14, 2015 25.85 25.85 25.85 0 -0.50(-1.90%)
Aug 13, 2015 26.35 26.35 26.35 26.35 45 +0.95(+3.74%)
Jul 17, 2015 25.40 25.40 25.40 0 -0.15(-0.59%)
Jul 16, 2015 25.55 25.55 25.55 25.55 132 +0.65(+2.61%)
Jul 15, 2015 25.35 25.35 24.90 24.90 149 -0.35(-1.39%)
Jul 14, 2015 25.25 25.25 25.25 25.25 173 +0.02(+0.08%)
Jul 13, 2015 25.23 25.23 25.23 25.23 59 +0.73(+2.98%)
Jul 08, 2015 24.50 24.50 24.50 0 +1.00(+4.26%)
Jul 06, 2015 23.50 23.50 23.50 0 -0.60(-2.49%)
Jul 01, 2015 24.10 24.10 24.10 0 +0.10(+0.42%)
Jun 26, 2015 24.00 24.00 24.00 0 +0.10(+0.41%)
Jun 23, 2015 23.90 23.90 23.90 0 +0.55(+2.36%)
Jun 22, 2015 23.35 23.35 23.35 23.35 50 +0.55(+2.41%)
Jun 19, 2015 22.80 22.80 22.80 22.80 102 -0.20(-0.87%)
Jun 18, 2015 23.00 23.00 23.00 23.00 208 -0.10(-0.43%)
Jun 17, 2015 23.10 23.10 23.10 23.10 95 +0.40(+1.76%)
Jun 16, 2015 22.70 22.70 22.70 22.70 183 -0.05(-0.22%)
Jun 15, 2015 23.50 23.50 22.75 22.75 166 -0.70(-2.99%)
Jun 11, 2015 23.45 23.45 23.45 0 +0.20(+0.86%)
Jun 10, 2015 23.25 23.25 23.25 23.25 159 +1.50(+6.90%)
Jun 09, 2015 22.25 22.25 21.75 21.75 109 -0.75(-3.33%)
Jun 08, 2015 22.50 22.50 22.50 22.50 5,240 +0.10(+0.45%)
Jun 02, 2015 22.40 22.40 22.40 0 -0.35(-1.54%)
May 29, 2015 22.75 22.75 22.75 0 +0.50(+2.25%)
May 28, 2015 22.25 22.25 22.25 22.25 204 -1.50(-6.32%)
May 22, 2015 23.75 23.75 23.75 0 +0.01(+0.04%)
May 20, 2015 23.74 23.74 23.74 0 -0.26(-1.08%)
May 18, 2015 24.00 24.00 24.00 0 +0.75(+3.23%)
May 15, 2015 23.25 23.25 23.25 23.25 114 +0.50(+2.20%)
May 14, 2015 22.75 22.75 22.75 22.75 206 -0.80(-3.40%)
May 13, 2015 23.55 23.55 23.55 23.55 220 -0.11(-0.46%)
May 12, 2015 23.66 23.66 23.66 23.66 3,960 -0.59(-2.43%)
May 11, 2015 24.48 24.48 24.25 24.25 273 +0.59(+2.49%)
May 08, 2015 23.66 23.66 23.66 23.66 69 -0.24(-1.00%)
May 05, 2015 23.90 23.90 23.90 0 -0.25(-1.04%)
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.