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 30, 2021 30.38 30.38 30.00 30.00 100 -0.80(-2.60%)
Apr 29, 2021 27.84 30.80 27.84 30.80 72 +2.80(+10.00%)
Apr 28, 2021 31.00 31.00 28.00 28.00 420 -3.23(-10.34%)
Apr 26, 2021 31.23 31.23 31.23 0 +0.04(+0.13%)
Apr 23, 2021 31.19 31.19 31.19 31.19 100 -0.56(-1.76%)
Apr 21, 2021 31.75 31.75 31.75 0 -0.18(-0.56%)
Apr 19, 2021 31.93 31.93 31.93 0 +8.15(+34.27%)
Apr 16, 2021 23.78 23.78 23.78 23.78 100 -8.50(-26.33%)
Apr 15, 2021 31.56 32.28 31.56 32.28 80 +8.50(+35.74%)
Apr 14, 2021 23.78 23.78 23.78 23.78 70 -8.07(-25.33%)
Apr 13, 2021 31.85 31.85 31.85 31.85 28 +0.15(+0.47%)
Apr 12, 2021 31.70 31.70 31.70 31.70 297 +0.25(+0.79%)
Apr 08, 2021 31.45 31.45 31.45 0 -0.66(-2.06%)
Apr 07, 2021 32.11 32.11 32.11 32.11 31 +0.26(+0.82%)
Apr 06, 2021 31.75 31.85 31.75 31.85 40 +0.30(+0.95%)
Apr 05, 2021 31.55 31.55 31.55 31.55 200 +0.08(+0.25%)
Apr 01, 2021 31.40 31.47 31.40 31.47 100 -1.68(-5.07%)
Mar 29, 2021 33.15 33.15 33.15 0 -0.25(-0.75%)
Mar 26, 2021 33.40 33.40 33.40 33.40 100 +0.04(+0.12%)
Mar 25, 2021 33.36 33.36 33.36 33.36 10 +1.36(+4.25%)
Mar 24, 2021 32.00 32.00 32.00 32.00 30 +0.00(+0.00%)
Mar 23, 2021 32.00 32.00 32.00 32.00 4 -0.35(-1.08%)
Mar 19, 2021 32.35 32.35 32.35 0 -0.15(-0.46%)
Mar 18, 2021 32.15 32.50 32.15 32.50 139 +0.17(+0.51%)
Mar 17, 2021 32.57 32.57 32.33 200 -0.24(-0.72%)
Mar 15, 2021 32.57 32.57 32.57 0 -0.54(-1.63%)
Mar 12, 2021 32.50 33.14 32.50 33.11 500 +0.61(+1.88%)
Mar 11, 2021 32.50 32.50 32.50 32.50 6 +1.00(+3.17%)
Mar 09, 2021 31.50 31.50 31.50 0 +0.17(+0.54%)
Mar 08, 2021 31.33 31.33 31.33 31.33 24 +1.21(+4.02%)
Mar 04, 2021 30.12 30.12 30.12 0 -0.59(-1.92%)
Mar 03, 2021 30.71 30.71 30.71 30.71 36 -0.49(-1.57%)
Mar 01, 2021 31.20 31.20 31.20 0 -1.10(-3.41%)
Feb 24, 2021 32.30 32.30 32.30 0 +0.15(+0.47%)
Feb 19, 2021 32.15 32.15 32.15 0 +0.00(+0.00%)
Feb 12, 2021 32.15 32.15 32.15 0 +0.39(+1.23%)
Feb 11, 2021 31.74 31.76 31.74 31.76 3,646 -1.08(-3.29%)
Feb 10, 2021 32.84 32.84 32.84 32.84 25 +0.84(+2.63%)
Feb 08, 2021 32.00 32.00 32.00 0 +0.54(+1.72%)
Feb 05, 2021 31.35 31.46 31.35 31.46 100 +1.06(+3.49%)
Feb 04, 2021 30.40 30.40 30.40 30.40 2,304 +0.49(+1.64%)
Feb 03, 2021 29.91 29.91 29.91 29.91 251 +0.41(+1.39%)
Feb 01, 2021 29.50 29.50 29.50 0 -0.02(-0.08%)
Jan 29, 2021 31.20 31.20 29.52 3,500 -1.68(-5.38%)
Jan 28, 2021 31.20 31.20 31.20 31.20 70 -0.29(-0.92%)
Jan 27, 2021 31.49 31.49 31.49 31.49 4 -0.01(-0.03%)
Jan 22, 2021 31.50 31.50 31.50 0 +1.00(+3.28%)
Jan 20, 2021 30.50 30.50 30.50 0 -1.15(-3.63%)
Jan 15, 2021 31.65 31.65 31.65 0 +0.15(+0.48%)
Jan 14, 2021 31.50 31.50 31.50 31.50 3,200 +1.50(+5.00%)
Jan 11, 2021 30.00 30.00 30.00 0 -1.45(-4.61%)
Jan 08, 2021 31.45 31.45 31.45 31.45 100 +0.90(+2.95%)
Jan 07, 2021 30.60 30.71 30.55 30.55 169 -0.65(-2.08%)
Jan 06, 2021 30.92 31.20 30.92 31.20 214 +0.95(+3.14%)
Jan 05, 2021 30.25 30.25 30.25 30.25 30 +0.10(+0.33%)
Jan 04, 2021 30.50 30.50 30.15 30.15 23,387 +0.05(+0.17%)
Dec 30, 2020 30.10 30.10 30.10 0 +0.54(+1.84%)
Dec 29, 2020 29.56 29.56 29.56 1,717 +0.00(+0.00%)
Dec 28, 2020 29.65 29.65 29.56 9,169 -0.09(-0.32%)
Dec 23, 2020 29.65 29.65 29.65 0 +0.60(+2.07%)
Dec 21, 2020 29.05 29.05 29.05 0 -0.35(-1.19%)
Dec 17, 2020 29.40 29.40 29.40 0 +0.50(+1.73%)
Dec 16, 2020 28.90 28.90 28.90 28.90 21 +0.00(+0.00%)
Dec 15, 2020 28.90 28.90 28.90 28.90 42 +0.20(+0.70%)
Dec 14, 2020 28.70 28.70 28.08 28.70 101 +0.35(+1.23%)
Dec 09, 2020 28.35 28.35 28.35 0 -0.65(-2.24%)
Dec 08, 2020 28.85 29.00 28.85 29.00 1,467 +0.30(+1.05%)
Dec 07, 2020 28.75 28.90 28.70 28.70 1,627 +0.20(+0.70%)
Dec 04, 2020 29.10 29.10 28.50 28.50 100 -0.40(-1.38%)
Dec 03, 2020 28.79 28.90 28.79 28.90 110 +0.25(+0.87%)
Dec 02, 2020 28.65 28.65 28.65 28.65 235 -0.62(-2.12%)
Dec 01, 2020 29.27 29.27 29.27 29.27 10 +0.37(+1.28%)
Nov 30, 2020 28.70 28.90 28.70 28.90 1,056 +0.20(+0.70%)
Nov 27, 2020 28.70 28.70 28.70 28.70 500 +0.00(+0.00%)
Nov 25, 2020 29.29 29.29 28.70 28.70 500 -0.80(-2.71%)
Nov 24, 2020 29.50 29.50 29.50 29.50 20 -0.50(-1.67%)
Nov 23, 2020 29.00 30.00 29.00 30.00 120 +0.80(+2.74%)
Nov 18, 2020 29.20 29.20 29.20 0 -1.14(-3.76%)
Nov 12, 2020 30.34 30.34 30.34 0 +0.54(+1.81%)
Nov 10, 2020 29.80 29.80 29.80 0 +0.80(+2.76%)
Nov 09, 2020 29.00 29.00 29.00 29.00 40 +0.28(+0.97%)
Nov 06, 2020 28.72 28.72 28.72 28.72 900 +0.98(+3.51%)
Nov 04, 2020 27.74 27.74 27.74 0 +1.74(+6.71%)
Oct 29, 2020 26.00 26.00 26.00 0 -0.67(-2.51%)
Oct 28, 2020 26.67 26.67 26.67 26.67 152 +0.67(+2.58%)
Oct 26, 2020 26.00 26.00 26.00 0 -0.75(-2.80%)
Oct 23, 2020 26.75 26.75 26.75 26.75 100 +0.39(+1.49%)
Oct 22, 2020 26.47 26.47 26.36 400 -0.12(-0.44%)
Oct 21, 2020 26.00 26.00 26.47 2,015 +0.47(+1.82%)
Oct 20, 2020 26.10 26.10 26.00 26.00 120 -0.20(-0.76%)
Oct 19, 2020 26.98 26.98 25.96 26.20 66 +0.24(+0.91%)
Oct 15, 2020 25.96 25.96 25.96 0 +0.46(+1.82%)
Oct 13, 2020 25.50 25.50 25.50 0 -0.10(-0.39%)
Oct 07, 2020 25.60 25.60 25.60 0 +0.02(+0.08%)
Oct 06, 2020 26.14 26.14 25.58 400 -0.56(-2.14%)
Oct 05, 2020 26.14 26.14 26.14 26.14 33,150 +0.00(+0.00%)
Oct 02, 2020 25.32 26.14 25.32 26.14 2,000 +1.30(+5.23%)
Sep 29, 2020 24.84 24.84 24.84 0 -0.81(-3.15%)
Sep 24, 2020 25.65 25.65 25.65 0 -0.52(-1.99%)
Sep 23, 2020 25.28 25.28 26.17 200 +0.89(+3.53%)
Sep 22, 2020 25.28 25.28 25.28 25.28 69 -1.27(-4.78%)
Sep 18, 2020 26.55 26.55 26.55 0 -0.10(-0.38%)
Sep 17, 2020 26.65 26.65 26.65 300 +0.00(+0.00%)
Sep 15, 2020 26.65 26.65 26.65 0 -1.65(-5.83%)
Sep 14, 2020 28.30 28.30 28.30 28.30 200 +1.03(+3.78%)
Sep 09, 2020 27.27 27.27 27.27 0 -0.98(-3.47%)
Sep 04, 2020 28.25 28.25 28.25 0 +0.07(+0.25%)
Sep 01, 2020 28.18 28.18 28.18 0 -0.42(-1.47%)
Aug 31, 2020 28.60 28.60 28.60 28.60 113 -2.17(-7.06%)
Aug 27, 2020 30.77 30.77 30.77 0 -0.97(-3.05%)
Aug 24, 2020 31.74 31.74 31.74 0 -0.19(-0.60%)
Aug 20, 2020 31.93 31.93 31.93 0 +0.53(+1.69%)
Aug 19, 2020 31.99 31.99 31.40 31.40 32 -0.45(-1.41%)
Aug 17, 2020 31.85 31.85 31.85 0 +0.78(+2.51%)
Aug 13, 2020 31.07 31.07 31.07 0 +0.36(+1.19%)
Aug 11, 2020 30.71 30.71 30.71 0 -0.29(-0.95%)
Aug 10, 2020 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Aug 07, 2020 31.00 31.00 31.00 31.00 2,000 +0.45(+1.47%)
Jul 31, 2020 30.55 30.55 30.55 0 -0.45(-1.45%)
Jul 16, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 15, 2020 31.00 31.00 31.00 31.00 208 -0.20(-0.64%)
Jul 13, 2020 31.20 31.20 31.20 0 +0.63(+2.06%)
Jul 10, 2020 29.97 29.97 30.57 121 +0.60(+2.00%)
Jul 08, 2020 29.97 29.97 29.97 0 +0.49(+1.67%)
Jul 02, 2020 29.48 29.48 29.48 0 -0.33(-1.10%)
Jun 30, 2020 29.81 29.81 29.81 0 +0.11(+0.35%)
Jun 23, 2020 29.70 29.70 29.70 0 +0.25(+0.85%)
Jun 19, 2020 29.45 29.45 29.45 0 -0.43(-1.44%)
Jun 18, 2020 29.80 29.80 29.88 200 +0.08(+0.27%)
Jun 17, 2020 29.80 29.80 29.80 29.80 41 +0.08(+0.28%)
Jun 16, 2020 28.20 28.20 29.72 112 +1.52(+5.38%)
Jun 15, 2020 28.20 28.20 28.20 28.20 600 -0.81(-2.79%)
Jun 11, 2020 29.01 29.01 29.01 0 -1.01(-3.36%)
Jun 10, 2020 30.02 30.02 30.02 30.02 32 -0.33(-1.09%)
Jun 09, 2020 30.35 30.35 30.35 30.35 863 +1.25(+4.30%)
Jun 04, 2020 29.10 29.10 29.10 0 -0.50(-1.69%)
May 20, 2020 29.60 29.60 29.60 0 +0.17(+0.58%)
May 14, 2020 29.43 29.43 29.43 0 +0.53(+1.83%)
May 13, 2020 28.90 28.90 28.90 28.90 223 +0.50(+1.76%)
May 07, 2020 28.40 28.40 28.40 0 -0.93(-3.17%)
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.