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, 2022 33.42 0 +0.60(+1.84%)
Apr 28, 2022 32.82 32.82 32.82 32.82 16 -0.28(-0.85%)
Apr 27, 2022 32.96 33.10 32.96 33.10 2,119 +0.19(+0.58%)
Apr 26, 2022 33.15 33.60 32.71 32.91 170 -0.10(-0.30%)
Apr 22, 2022 33.01 900 -0.12(-0.35%)
Apr 21, 2022 33.23 33.23 33.12 33.12 1,274 +0.11(+0.33%)
Apr 20, 2022 33.02 33.02 33.02 33.02 37 +0.15(+0.46%)
Apr 19, 2022 32.87 32.87 32.75 32.87 2,366 -0.46(-1.38%)
Apr 14, 2022 33.33 0 -0.04(-0.13%)
Apr 13, 2022 33.37 33.37 33.37 33.37 60 +0.16(+0.50%)
Apr 12, 2022 33.20 33.20 33.20 33.20 2,809 +0.38(+1.14%)
Apr 11, 2022 32.83 32.83 32.83 32.83 2 -0.68(-2.01%)
Apr 08, 2022 33.38 33.51 33.38 33.51 249 +0.58(+1.76%)
Apr 07, 2022 32.87 32.92 32.87 32.92 122 +0.05(+0.17%)
Apr 06, 2022 32.58 32.87 32.58 32.87 227 +0.28(+0.86%)
Apr 05, 2022 32.59 32.59 32.59 32.59 42 -0.71(-2.15%)
Apr 04, 2022 33.31 33.31 33.30 33.30 40 +0.30(+0.92%)
Apr 01, 2022 33.00 33.00 33.00 33.00 140 -0.19(-0.57%)
Mar 31, 2022 32.79 33.19 32.79 33.19 2,861 +0.61(+1.87%)
Mar 30, 2022 32.64 32.64 32.58 32.58 66 -1.58(-4.61%)
Mar 29, 2022 34.10 34.16 34.10 34.16 83 +1.10(+3.33%)
Mar 28, 2022 33.05 33.05 33.05 33.05 22 -0.55(-1.62%)
Mar 25, 2022 33.60 33.60 33.60 33.60 100 -0.76(-2.22%)
Mar 24, 2022 34.36 34.36 34.36 34.36 335 +0.11(+0.34%)
Mar 23, 2022 34.13 34.25 34.13 34.25 1,152 +0.25(+0.73%)
Mar 22, 2022 34.00 34.00 34.00 34.00 414 +0.26(+0.77%)
Mar 21, 2022 33.74 33.74 33.74 33.74 105 -0.32(-0.94%)
Mar 18, 2022 33.68 34.06 33.68 34.06 7,959 +0.19(+0.56%)
Mar 16, 2022 33.87 650 -0.44(-1.28%)
Mar 15, 2022 33.86 34.31 33.86 34.31 1,474 +1.19(+3.59%)
Mar 14, 2022 33.12 33.12 33.12 33.12 48 +0.56(+1.72%)
Mar 11, 2022 32.56 32.56 32.56 32.56 10,802 +0.00(+0.00%)
Mar 10, 2022 32.56 32.56 32.56 32.56 5 -0.04(-0.12%)
Mar 09, 2022 32.96 32.96 32.60 32.60 1,318 +0.02(+0.05%)
Mar 08, 2022 32.90 32.90 32.59 32.59 95 -0.20(-0.61%)
Mar 07, 2022 32.78 32.78 32.78 32.78 1,236 -0.49(-1.46%)
Mar 04, 2022 33.27 33.27 33.27 33.27 100 +0.36(+1.10%)
Mar 02, 2022 32.91 1,000 +0.33(+1.00%)
Mar 01, 2022 32.58 32.58 32.58 32.58 2,477 +0.30(+0.91%)
Feb 28, 2022 32.47 32.47 32.28 32.28 1,018 +0.11(+0.36%)
Feb 25, 2022 32.12 32.17 32.12 32.17 100 -0.41(-1.27%)
Feb 24, 2022 32.59 32.59 32.59 32.59 97 -0.48(-1.45%)
Feb 23, 2022 33.06 33.06 33.06 33.06 30 +0.93(+2.91%)
Feb 22, 2022 32.13 32.13 32.13 32.13 32 -0.60(-1.85%)
Feb 17, 2022 32.73 0 +0.52(+1.62%)
Feb 16, 2022 32.21 32.21 32.21 32.21 100 +0.01(+0.02%)
Feb 15, 2022 32.20 32.20 32.20 32.20 2,600 -0.09(-0.29%)
Feb 11, 2022 32.30 0 -0.12(-0.37%)
Feb 10, 2022 32.29 32.42 32.29 32.42 3,279 -0.09(-0.27%)
Feb 08, 2022 32.51 1,400 +0.45(+1.39%)
Feb 07, 2022 32.55 33.33 32.06 32.06 1,871 -0.33(-1.02%)
Feb 04, 2022 33.05 33.05 31.87 32.39 1,090 +1.02(+3.25%)
Feb 02, 2022 32.05 32.05 31.37 31.37 2,069 -0.30(-0.94%)
Feb 01, 2022 31.67 31.67 31.67 31.67 59,323 -0.12(-0.38%)
Jan 31, 2022 31.09 31.90 31.09 31.79 2,078 +0.11(+0.34%)
Jan 28, 2022 31.09 31.68 31.09 31.68 5,438 +0.46(+1.48%)
Jan 27, 2022 31.23 31.23 31.22 31.22 135 +0.27(+0.87%)
Jan 26, 2022 31.11 30.95 30.95 30.95 1,182 -1.44(-4.45%)
Jan 25, 2022 32.39 32.89 31.95 32.39 318 +1.14(+3.65%)
Jan 24, 2022 31.25 31.70 31.25 31.25 1,179 -0.05(-0.14%)
Jan 19, 2022 31.30 15,750 +0.30(+0.97%)
Jan 18, 2022 31.00 31.00 31.00 31.00 24,630 -0.18(-0.56%)
Jan 13, 2022 31.17 0 -0.24(-0.76%)
Jan 12, 2022 31.41 31.41 31.41 31.41 430 +0.12(+0.40%)
Jan 11, 2022 31.29 31.29 31.29 31.29 681 +1.32(+4.39%)
Jan 10, 2022 29.97 30.50 29.97 29.97 1,335 -0.52(-1.69%)
Jan 07, 2022 30.48 30.87 30.48 30.48 744 +0.97(+3.27%)
Jan 06, 2022 29.52 29.52 29.52 29.52 104 +0.45(+1.56%)
Dec 31, 2021 29.07 29.07 29.07 1,717 +0.43(+1.48%)
Dec 30, 2021 28.64 28.64 28.64 28.64 5 -1.11(-3.73%)
Dec 29, 2021 29.32 29.75 28.82 29.75 67 -0.40(-1.31%)
Dec 28, 2021 30.15 30.15 30.15 30.15 20 +0.99(+3.38%)
Dec 27, 2021 29.16 29.16 29.16 29.16 96 -0.45(-1.54%)
Dec 23, 2021 30.31 30.31 29.61 29.61 714 +0.74(+2.58%)
Dec 22, 2021 29.75 29.75 28.87 28.87 639 -0.91(-3.06%)
Dec 20, 2021 29.78 29.78 29.78 0 -0.50(-1.65%)
Dec 17, 2021 30.36 30.36 30.28 30.28 659 +0.61(+2.06%)
Dec 16, 2021 29.40 29.67 29.40 29.67 47 -0.14(-0.47%)
Dec 15, 2021 29.81 29.81 29.81 29.81 1,073 +0.28(+0.93%)
Dec 14, 2021 29.53 29.53 29.53 29.53 10 +0.12(+0.40%)
Dec 13, 2021 29.41 29.41 29.41 29.41 80 +0.27(+0.91%)
Dec 10, 2021 28.84 29.52 28.84 29.15 929 -0.25(-0.83%)
Dec 07, 2021 29.39 29.39 29.39 0 -0.11(-0.36%)
Dec 06, 2021 29.50 29.50 29.50 29.50 209 +0.71(+2.47%)
Dec 02, 2021 28.79 28.79 28.79 500 -0.42(-1.44%)
Nov 30, 2021 29.21 29.21 29.21 0 -0.66(-2.21%)
Nov 29, 2021 29.87 29.87 29.87 29.87 5 +0.50(+1.70%)
Nov 26, 2021 29.37 29.37 29.37 29.37 558 -0.19(-0.63%)
Nov 24, 2021 30.27 30.27 29.56 29.56 256 +0.02(+0.06%)
Nov 22, 2021 29.54 29.54 29.54 0 +0.02(+0.08%)
Nov 19, 2021 29.84 29.84 29.52 29.52 100 +0.56(+1.93%)
Nov 18, 2021 28.96 28.96 28.96 28.96 1,300 -1.03(-3.43%)
Nov 17, 2021 29.99 29.99 29.99 29.99 79 -0.01(-0.03%)
Nov 16, 2021 29.80 30.00 29.80 30.00 663 +0.04(+0.13%)
Nov 15, 2021 29.95 30.23 29.95 29.96 71 +0.93(+3.20%)
Nov 11, 2021 29.03 29.03 29.03 0 -1.16(-3.84%)
Nov 08, 2021 30.19 30.19 30.19 1,900 -0.12(-0.40%)
Nov 05, 2021 30.27 30.52 30.27 30.31 393 +0.60(+2.02%)
Nov 03, 2021 29.71 29.71 29.71 0 +0.31(+1.05%)
Nov 02, 2021 29.40 30.31 29.40 29.40 25 -1.52(-4.92%)
Nov 01, 2021 30.92 30.92 30.92 30.92 23,056 +0.52(+1.71%)
Oct 29, 2021 30.40 30.40 30.40 30.40 421 -1.09(-3.46%)
Oct 28, 2021 31.52 31.52 31.49 31.49 15,850 +0.19(+0.61%)
Oct 27, 2021 31.30 31.30 31.30 31.30 611 -0.22(-0.70%)
Oct 26, 2021 32.08 31.52 31.52 9,086 -0.02(-0.06%)
Oct 25, 2021 31.54 31.54 31.54 31.54 80 -0.76(-2.35%)
Oct 22, 2021 32.30 32.30 32.30 32.30 100 +0.63(+1.99%)
Oct 21, 2021 31.70 31.73 31.67 31.67 32 +0.25(+0.80%)
Oct 20, 2021 31.44 31.44 31.42 31.42 244 -0.28(-0.88%)
Oct 19, 2021 32.37 32.37 31.70 31.70 2,759 -0.35(-1.09%)
Oct 18, 2021 31.61 32.05 31.61 32.05 60 -0.55(-1.69%)
Oct 14, 2021 32.60 32.60 32.60 47 -0.29(-0.88%)
Oct 12, 2021 32.89 32.89 32.89 0 +1.08(+3.40%)
Oct 11, 2021 31.81 31.81 31.81 31.81 1,831 -0.51(-1.58%)
Oct 06, 2021 32.32 32.32 32.32 0 +0.33(+1.03%)
Oct 05, 2021 32.80 32.80 31.99 31.99 68 -1.14(-3.44%)
Oct 01, 2021 33.13 33.13 33.13 0 +0.23(+0.70%)
Sep 30, 2021 32.90 32.90 32.90 32.90 55 -1.38(-4.03%)
Sep 28, 2021 34.28 34.28 34.28 0 +0.08(+0.24%)
Sep 24, 2021 34.20 34.20 34.20 0 -0.44(-1.27%)
Sep 23, 2021 34.50 34.89 34.50 34.64 229 -0.36(-1.03%)
Sep 22, 2021 34.50 35.00 34.50 35.00 88 +0.94(+2.76%)
Sep 21, 2021 34.03 35.25 34.03 34.06 177 -0.49(-1.42%)
Sep 16, 2021 34.55 34.55 34.55 0 -0.45(-1.29%)
Sep 15, 2021 35.00 35.00 35.00 35.00 700 +0.80(+2.34%)
Sep 13, 2021 34.20 34.20 34.20 0 +0.40(+1.18%)
Sep 10, 2021 34.50 34.50 33.80 33.80 1,517 -1.20(-3.43%)
Sep 09, 2021 35.00 35.00 34.40 35.00 220 +1.23(+3.64%)
Sep 08, 2021 33.77 33.77 33.77 33.77 13 +0.49(+1.47%)
Sep 07, 2021 33.70 33.70 33.28 33.28 11 +0.42(+1.28%)
Sep 03, 2021 32.87 32.87 32.00 32.86 100 +2.21(+7.21%)
Sep 02, 2021 31.00 31.59 30.49 30.65 1,112 -0.05(-0.16%)
Sep 01, 2021 31.00 31.00 30.70 30.70 29,684 -0.30(-0.97%)
Aug 26, 2021 31.00 31.00 31.00 0 +0.70(+2.31%)
Aug 25, 2021 30.30 30.30 30.30 30.30 1 -0.45(-1.46%)
Aug 23, 2021 30.75 30.75 30.75 2,500 +0.15(+0.49%)
Aug 19, 2021 30.60 30.60 30.60 0 -0.17(-0.55%)
Aug 18, 2021 30.77 30.77 30.77 30.77 7 -0.25(-0.81%)
Aug 17, 2021 31.02 31.02 31.02 31.02 30 +0.09(+0.29%)
Aug 16, 2021 30.93 30.93 30.93 30.93 107 -0.07(-0.23%)
Aug 13, 2021 31.00 31.95 29.58 31.00 100 -0.57(-1.81%)
Aug 12, 2021 31.57 31.57 31.57 31.57 114 +1.27(+4.19%)
Aug 10, 2021 30.30 30.30 30.30 0 +1.19(+4.09%)
Aug 09, 2021 31.42 31.42 29.11 29.11 90 -0.99(-3.29%)
Aug 05, 2021 30.10 30.10 30.10 0 -1.90(-5.94%)
Aug 04, 2021 32.00 32.00 32.00 32.00 300 +0.82(+2.63%)
Aug 03, 2021 31.18 31.18 31.18 31.18 68 +0.68(+2.23%)
Aug 02, 2021 31.20 31.20 30.50 30.50 14,402 +0.13(+0.43%)
Jul 29, 2021 30.37 30.37 30.37 0 -1.85(-5.74%)
Jul 28, 2021 31.00 32.22 31.00 32.22 122 +1.02(+3.27%)
Jul 27, 2021 31.75 31.75 30.92 31.20 137 -0.64(-2.01%)
Jul 26, 2021 31.14 31.84 31.14 31.84 161 +0.64(+2.05%)
Jul 23, 2021 31.28 31.28 31.20 31.20 9,736 -0.60(-1.89%)
Jul 22, 2021 31.80 32.05 31.80 31.80 225 +0.00(+0.00%)
Jul 21, 2021 31.00 31.99 31.00 31.80 3,365 +0.70(+2.25%)
Jul 19, 2021 31.10 31.10 31.10 5,450 -1.20(-3.72%)
Jul 15, 2021 32.30 32.30 32.30 0 -0.70(-2.12%)
Jul 14, 2021 33.31 33.31 31.75 33.00 247 +1.60(+5.10%)
Jul 13, 2021 31.40 31.40 31.40 31.40 11 +0.31(+1.00%)
Jul 12, 2021 31.70 31.70 31.09 31.09 21 +0.95(+3.15%)
Jul 09, 2021 29.39 32.51 29.39 30.14 577 -1.87(-5.84%)
Jul 07, 2021 32.01 32.01 32.01 0 +1.64(+5.40%)
Jul 06, 2021 31.87 35.00 30.37 30.37 260 +0.29(+0.96%)
Jul 01, 2021 30.08 30.08 30.08 0 -0.82(-2.65%)
Jun 30, 2021 30.90 30.90 30.90 30.90 83 +0.15(+0.49%)
Jun 29, 2021 30.75 31.35 30.55 30.75 475 -0.40(-1.28%)
Jun 28, 2021 31.15 31.15 31.15 31.15 96 -0.35(-1.11%)
Jun 25, 2021 31.00 31.50 31.00 31.50 2,073 -0.11(-0.35%)
Jun 24, 2021 31.00 31.61 31.00 31.61 478 +0.08(+0.25%)
Jun 23, 2021 31.53 31.53 31.53 31.53 24 -0.32(-1.00%)
Jun 22, 2021 31.98 31.98 31.50 31.85 183 +0.38(+1.21%)
Jun 21, 2021 30.10 31.47 30.10 31.47 91 -1.95(-5.83%)
Jun 17, 2021 33.42 33.42 33.42 0 +0.20(+0.60%)
Jun 16, 2021 33.22 33.22 33.22 33.22 20,931 -0.08(-0.24%)
Jun 11, 2021 33.30 33.30 33.30 0 +0.40(+1.22%)
Jun 09, 2021 32.90 32.90 32.90 23 -1.40(-4.08%)
Jun 08, 2021 34.30 34.30 34.30 34.30 11 +0.63(+1.87%)
Jun 07, 2021 33.67 33.67 23.78 33.67 1,306 -0.59(-1.72%)
Jun 04, 2021 34.26 34.26 34.26 34.26 100 +0.96(+2.88%)
Jun 02, 2021 33.30 33.30 33.30 0 -0.43(-1.27%)
May 28, 2021 33.73 33.73 33.73 11,700 -0.24(-0.71%)
May 27, 2021 33.95 33.97 33.95 33.97 29 +0.17(+0.50%)
May 26, 2021 33.40 33.80 33.40 33.80 11 -0.40(-1.17%)
May 25, 2021 34.20 34.20 34.20 34.20 50 +1.20(+3.64%)
May 24, 2021 34.42 34.42 33.00 33.00 88 -1.43(-4.15%)
May 21, 2021 33.91 34.43 33.52 34.43 100 +0.18(+0.53%)
May 19, 2021 34.25 34.25 34.25 0 -0.17(-0.49%)
May 18, 2021 34.05 34.42 34.00 34.42 305 +1.93(+5.94%)
May 17, 2021 32.49 32.49 32.49 32.49 50 -0.11(-0.34%)
May 14, 2021 32.54 32.60 32.03 32.60 270 +1.95(+6.36%)
May 13, 2021 31.05 31.05 30.65 30.65 46 -0.24(-0.78%)
May 12, 2021 31.10 31.10 30.89 30.89 63 -0.66(-2.09%)
May 11, 2021 31.55 31.55 31.55 31.55 19 +0.25(+0.80%)
May 07, 2021 31.30 31.30 31.30 100 +1.11(+3.68%)
May 06, 2021 30.98 30.98 30.19 30.19 76 -0.21(-0.69%)
May 05, 2021 30.40 30.40 30.40 30.40 42 +0.40(+1.33%)
May 04, 2021 30.00 30.48 29.55 30.00 152 -0.70(-2.28%)
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.