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

Kddi Corp (OP: KDDIF )

27.49 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 15, 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 24, 2020 29.45 29.45 29.45 0 -0.03(-0.09%)
Apr 16, 2020 29.48 29.48 29.48 0 -0.13(-0.45%)
Apr 15, 2020 29.21 29.21 29.61 1,055 +0.40(+1.36%)
Apr 14, 2020 29.21 29.21 29.21 29.21 1,210 +0.11(+0.38%)
Apr 09, 2020 29.10 29.10 29.10 0 +0.96(+3.42%)
Apr 03, 2020 28.14 28.14 28.14 0 -1.23(-4.19%)
Apr 01, 2020 29.37 29.37 29.37 0 +0.37(+1.27%)
Mar 31, 2020 29.00 29.00 29.00 29.00 8,051 -0.86(-2.90%)
Mar 30, 2020 31.35 31.35 29.86 200 -1.49(-4.74%)
Mar 26, 2020 31.35 31.35 31.35 0 +3.77(+13.67%)
Mar 24, 2020 27.58 27.58 27.58 0 +1.25(+4.74%)
Mar 23, 2020 26.27 26.27 26.33 4,799 +0.06(+0.24%)
Mar 20, 2020 26.27 26.27 26.27 26.27 1,500 -0.48(-1.79%)
Mar 18, 2020 26.75 26.75 26.75 0 -0.45(-1.65%)
Mar 17, 2020 27.20 27.20 27.20 27.20 370 +0.38(+1.41%)
Mar 16, 2020 26.82 26.82 26.82 26.82 958 +0.55(+2.08%)
Mar 13, 2020 30.70 30.70 26.28 8,809 -4.42(-14.41%)
Mar 10, 2020 30.70 30.70 30.70 0 -0.18(-0.58%)
Mar 06, 2020 30.88 30.88 30.88 0 +0.36(+1.17%)
Mar 05, 2020 28.36 28.36 30.52 800 +2.16(+7.63%)
Mar 03, 2020 28.36 28.36 28.36 0 +1.17(+4.30%)
Feb 28, 2020 27.19 27.19 27.19 0 -2.71(-9.07%)
Feb 27, 2020 29.91 29.91 29.90 500 -0.01(-0.03%)
Feb 26, 2020 30.77 30.77 29.91 12,000 -0.86(-2.79%)
Feb 25, 2020 30.50 30.50 30.77 510 +0.27(+0.89%)
Feb 24, 2020 30.50 30.50 30.50 30.50 26 -0.29(-0.94%)
Feb 20, 2020 30.79 30.79 30.79 0 +0.00(+0.00%)
Feb 10, 2020 30.79 30.79 30.79 0 +0.14(+0.46%)
Feb 06, 2020 30.65 30.65 30.65 0 +0.80(+2.68%)
Jan 21, 2020 29.85 29.85 29.85 0 +0.17(+0.59%)
Jan 17, 2020 29.80 29.80 29.68 300 -0.12(-0.42%)
Jan 15, 2020 29.80 29.80 29.80 0 -0.08(-0.28%)
Jan 14, 2020 30.08 30.08 29.88 1,400 -0.20(-0.66%)
Jan 06, 2020 30.08 30.08 30.08 0 +0.08(+0.27%)
Dec 31, 2019 30.00 30.00 30.00 0 -0.18(-0.60%)
Dec 24, 2019 30.18 30.18 30.18 0 +0.62(+2.11%)
Dec 18, 2019 29.56 29.56 29.56 0 +0.26(+0.88%)
Dec 09, 2019 29.30 29.30 29.30 0 +0.29(+1.01%)
Dec 05, 2019 29.01 29.01 29.01 0 -0.41(-1.40%)
Nov 11, 2019 29.42 29.42 29.42 0 -0.78(-2.58%)
Nov 08, 2019 30.20 30.20 30.20 30.20 100 +2.19(+7.82%)
Oct 24, 2019 28.01 28.01 28.01 0 +0.62(+2.26%)
Oct 23, 2019 28.63 28.63 27.39 4,848 -1.24(-4.33%)
Oct 16, 2019 28.63 28.63 28.63 0 +1.43(+5.26%)
Oct 07, 2019 27.20 27.20 27.20 0 +0.70(+2.64%)
Oct 02, 2019 26.50 26.50 26.50 0 +0.35(+1.34%)
Oct 01, 2019 26.15 26.15 26.15 26.15 3,200 -0.65(-2.43%)
Sep 25, 2019 26.80 26.80 26.80 0 -0.75(-2.72%)
Sep 24, 2019 27.55 27.55 27.55 27.55 500 +1.25(+4.75%)
Sep 23, 2019 26.75 26.75 26.30 15 -0.45(-1.68%)
Sep 18, 2019 26.75 26.75 26.75 0 +0.72(+2.78%)
Sep 10, 2019 26.03 26.03 26.03 0 -0.66(-2.49%)
Sep 03, 2019 26.69 26.69 26.69 0 +0.19(+0.72%)
Aug 29, 2019 26.50 26.50 26.50 0 +0.70(+2.71%)
Aug 19, 2019 25.80 25.80 25.80 0 -0.43(-1.64%)
Jul 18, 2019 26.23 26.23 26.23 0 +0.77(+3.02%)
Jul 11, 2019 25.46 25.46 25.46 0 +0.00(+0.00%)
Jul 02, 2019 25.46 25.46 25.46 0 +0.08(+0.30%)
Jul 01, 2019 25.55 25.55 25.38 48,100 -0.17(-0.65%)
Jun 13, 2019 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 12, 2019 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 11, 2019 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 07, 2019 25.55 25.55 25.55 0 -0.15(-0.58%)
Jun 03, 2019 25.70 25.70 25.70 0 +0.45(+1.78%)
May 31, 2019 25.25 25.25 25.25 25.25 12,100 +0.37(+1.49%)
May 29, 2019 24.88 24.88 24.88 0 +0.00(+0.00%)
May 20, 2019 24.88 24.88 24.88 0 +1.78(+7.71%)
May 09, 2019 23.10 23.10 23.10 0 +0.00(+0.00%)
May 07, 2019 23.10 23.10 23.10 0 +0.60(+2.67%)
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.