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 28, 2017 26.20 26.20 26.20 0 -0.30(-1.13%)
Apr 19, 2017 26.50 26.50 26.50 0 +0.75(+2.91%)
Apr 06, 2017 25.75 25.75 25.75 0 -0.95(-3.56%)
Mar 21, 2017 26.70 26.70 26.70 0 +0.60(+2.30%)
Mar 13, 2017 26.10 26.10 26.10 0 +0.60(+2.35%)
Mar 09, 2017 25.50 25.50 25.50 0 -0.50(-1.92%)
Mar 07, 2017 26.00 26.00 26.00 0 +0.20(+0.78%)
Feb 22, 2017 25.80 25.80 25.80 0 +0.20(+0.78%)
Feb 17, 2017 25.60 25.60 25.60 0 -0.05(-0.19%)
Feb 16, 2017 25.65 25.65 25.65 25.65 1,070 -0.15(-0.58%)
Feb 14, 2017 25.80 25.80 25.80 0 -1.00(-3.73%)
Feb 13, 2017 26.80 26.80 26.80 26.80 20 +0.80(+3.08%)
Feb 07, 2017 26.00 26.00 26.00 0 +0.00(+0.00%)
Feb 02, 2017 26.00 26.00 26.00 1,600 -0.50(-1.89%)
Feb 01, 2017 26.50 26.50 26.50 26.50 44,039 +0.00(+0.00%)
Jan 31, 2017 26.25 26.80 26.25 26.50 3,948 -0.05(-0.19%)
Jan 27, 2017 26.55 26.55 26.55 0 +0.55(+2.12%)
Jan 05, 2017 26.00 26.00 26.00 0 +0.80(+3.17%)
Jan 04, 2017 25.20 25.20 25.20 25.20 932 +0.00(+0.00%)
Dec 23, 2016 25.20 25.20 25.20 0 -0.05(-0.20%)
Dec 21, 2016 25.25 25.25 25.25 0 -0.35(-1.37%)
Dec 20, 2016 25.60 25.60 25.60 25.60 116 -0.10(-0.39%)
Dec 19, 2016 25.70 25.70 25.70 25.70 1,444 +0.70(+2.80%)
Dec 08, 2016 25.00 25.00 25.00 0 +0.15(+0.60%)
Dec 07, 2016 24.85 24.85 24.85 24.85 258 -0.65(-2.55%)
Dec 01, 2016 25.50 25.50 25.50 0 -0.50(-1.92%)
Nov 29, 2016 26.00 26.00 26.00 8,000 -0.10(-0.38%)
Nov 28, 2016 26.15 26.15 26.10 26.10 88 +0.48(+1.87%)
Nov 25, 2016 25.62 25.62 25.62 25.62 92 +0.00(+0.00%)
Nov 23, 2016 25.62 25.62 25.62 0 +0.02(+0.08%)
Nov 22, 2016 25.60 25.60 25.60 25.60 74 +0.00(+0.00%)
Nov 21, 2016 25.60 25.60 25.60 25.60 5,255 +0.20(+0.79%)
Nov 17, 2016 25.40 25.40 25.40 0 -0.05(-0.20%)
Nov 14, 2016 25.45 25.45 25.45 0 -3.15(-11.01%)
Nov 07, 2016 28.60 28.60 28.60 0 +0.10(+0.35%)
Nov 04, 2016 28.75 28.75 28.50 28.50 307 -2.00(-6.56%)
Nov 01, 2016 30.50 30.50 30.50 0 +1.00(+3.39%)
Oct 26, 2016 29.50 29.50 29.50 0 -0.95(-3.12%)
Oct 11, 2016 30.45 30.45 30.45 0 +0.60(+2.01%)
Oct 05, 2016 29.85 29.85 29.85 0 -0.15(-0.50%)
Oct 04, 2016 30.00 30.00 30.00 30.00 30 -1.15(-3.69%)
Oct 03, 2016 31.15 31.15 31.15 31.15 0 +0.00(+0.00%)
Sep 30, 2016 31.15 31.15 31.15 31.15 0 +0.00(+0.00%)
Sep 29, 2016 31.15 31.15 31.15 31.15 45 +0.35(+1.14%)
Sep 28, 2016 30.80 30.80 30.80 30.80 99 -0.10(-0.32%)
Sep 27, 2016 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
Sep 23, 2016 30.90 30.90 30.90 0 +1.06(+3.55%)
Sep 12, 2016 29.84 29.84 29.84 0 -1.16(-3.74%)
Sep 07, 2016 31.00 31.00 31.00 0 +1.60(+5.44%)
Sep 01, 2016 29.40 29.40 29.40 0 -0.45(-1.51%)
Aug 30, 2016 29.85 29.85 29.85 0 -0.50(-1.65%)
Aug 29, 2016 30.35 30.35 30.35 30.35 93 -0.75(-2.41%)
Aug 24, 2016 31.10 31.10 31.10 0 +0.60(+1.97%)
Aug 19, 2016 30.50 30.50 30.50 0 -1.50(-4.69%)
Aug 17, 2016 32.00 32.00 32.00 0 +0.70(+2.24%)
Aug 08, 2016 31.30 31.30 31.30 0 -0.85(-2.64%)
Aug 03, 2016 32.15 32.15 32.15 0 +1.65(+5.41%)
Jul 29, 2016 30.50 30.50 30.50 0 +0.70(+2.35%)
Jul 25, 2016 29.80 29.80 29.80 0 -1.00(-3.25%)
Jul 01, 2016 30.80 30.80 30.80 0 +1.15(+3.88%)
Jun 28, 2016 29.65 29.65 29.65 0 +0.15(+0.51%)
Jun 27, 2016 29.50 29.50 29.50 29.50 51 +1.85(+6.69%)
Jun 24, 2016 27.65 27.65 27.65 27.65 73 -2.10(-7.06%)
Jun 22, 2016 29.75 29.75 29.75 0 -0.25(-0.83%)
Jun 21, 2016 29.77 30.00 29.77 30.00 165 +2.10(+7.53%)
Jun 14, 2016 27.90 27.90 27.90 0 -0.20(-0.71%)
May 20, 2016 28.10 28.10 28.10 0 -1.68(-5.64%)
May 17, 2016 29.78 29.78 29.78 0 -0.72(-2.36%)
May 11, 2016 30.50 30.50 30.50 0 +0.80(+2.69%)
May 10, 2016 29.70 29.70 29.70 29.70 68 +0.95(+3.30%)
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.