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, 2023 31.56 31.56 31.40 31.40 1,845 +0.20(+0.63%)
Apr 26, 2023 31.20 1,350 +0.35(+1.12%)
Apr 25, 2023 30.86 30.86 30.86 30.86 1 +0.28(+0.90%)
Apr 19, 2023 30.58 4,700 -0.49(-1.58%)
Apr 18, 2023 31.38 31.38 31.07 31.07 2,000 +0.41(+1.34%)
Apr 13, 2023 30.66 0 +0.80(+2.68%)
Apr 11, 2023 29.86 0 -0.55(-1.81%)
Apr 10, 2023 30.41 30.41 30.41 30.41 137 -0.75(-2.42%)
Apr 05, 2023 31.16 0 -0.02(-0.06%)
Apr 03, 2023 31.18 0 -0.13(-0.41%)
Mar 31, 2023 30.82 31.31 30.82 31.31 417 -0.14(-0.45%)
Mar 28, 2023 31.45 0 +0.09(+0.27%)
Mar 22, 2023 31.36 0 +2.17(+7.45%)
Mar 15, 2023 29.19 1,100 -0.83(-2.76%)
Mar 14, 2023 30.02 30.02 30.02 30.02 59 -0.18(-0.60%)
Mar 13, 2023 30.20 30.20 29.67 30.20 4,000 +0.21(+0.69%)
Mar 08, 2023 29.99 0 -0.16(-0.52%)
Mar 07, 2023 30.45 30.45 30.15 30.15 2,800 +0.20(+0.67%)
Mar 03, 2023 29.95 0 +0.75(+2.57%)
Feb 28, 2023 29.20 500 -0.65(-2.18%)
Feb 23, 2023 29.85 0 -0.45(-1.49%)
Feb 15, 2023 30.30 0 -0.20(-0.64%)
Feb 10, 2023 30.50 3,700 +0.65(+2.16%)
Feb 06, 2023 29.85 0 +0.27(+0.91%)
Feb 03, 2023 30.18 30.18 29.58 29.58 3,309 -1.69(-5.40%)
Feb 02, 2023 31.27 31.27 31.27 31.27 22 +0.02(+0.06%)
Jan 31, 2023 31.25 1,400 +0.34(+1.10%)
Jan 30, 2023 31.22 31.22 30.91 30.91 1,273 -0.90(-2.83%)
Jan 24, 2023 31.81 0 +0.78(+2.51%)
Jan 23, 2023 31.12 31.12 31.03 31.03 26,150 +0.41(+1.35%)
Jan 18, 2023 30.62 19,600 +1.02(+3.44%)
Jan 10, 2023 29.60 16,300 -0.85(-2.79%)
Jan 06, 2023 30.45 0 +0.01(+0.03%)
Jan 03, 2023 30.44 3,700 +0.49(+1.64%)
Dec 28, 2022 29.95 0 +1.05(+3.63%)
Dec 16, 2022 28.90 0 -0.20(-0.69%)
Dec 12, 2022 29.10 0 -0.50(-1.69%)
Dec 09, 2022 29.72 29.72 29.60 29.60 2,016 -0.06(-0.20%)
Dec 08, 2022 29.66 29.66 29.66 29.66 9 +0.55(+1.89%)
Dec 07, 2022 29.11 29.11 29.11 29.11 200 +0.37(+1.28%)
Dec 05, 2022 28.74 0 -1.40(-4.63%)
Dec 02, 2022 30.14 30.14 30.14 30.14 100 +1.57(+5.49%)
Nov 30, 2022 28.57 0 -0.73(-2.50%)
Nov 28, 2022 29.30 1,300 +0.00(+0.01%)
Nov 25, 2022 29.30 29.69 28.77 29.30 15,446 +0.51(+1.77%)
Nov 16, 2022 28.79 0 -0.50(-1.71%)
Nov 15, 2022 29.29 29.29 29.29 29.29 28 +0.08(+0.28%)
Nov 14, 2022 29.51 29.51 29.21 29.21 565 -0.66(-2.21%)
Nov 09, 2022 29.87 0 +0.32(+1.10%)
Nov 08, 2022 29.55 29.55 29.55 29.55 56 +1.15(+4.03%)
Nov 04, 2022 28.40 2,200 -0.74(-2.54%)
Nov 01, 2022 29.14 0 +0.23(+0.80%)
Oct 31, 2022 28.91 28.91 28.91 28.91 5 -0.54(-1.82%)
Oct 28, 2022 29.45 29.45 29.45 29.45 2,505 +0.65(+2.24%)
Oct 24, 2022 28.80 1,850 +0.07(+0.23%)
Oct 20, 2022 28.73 0 +0.34(+1.20%)
Oct 18, 2022 28.39 500 +0.27(+0.94%)
Oct 14, 2022 28.13 0 -1.04(-3.57%)
Oct 06, 2022 29.17 600 -0.53(-1.78%)
Oct 05, 2022 29.20 29.70 29.20 29.70 3,067 +1.12(+3.92%)
Sep 29, 2022 28.58 0 -1.37(-4.56%)
Sep 26, 2022 29.95 0 +0.45(+1.51%)
Sep 23, 2022 28.96 29.50 28.96 29.50 430 +0.14(+0.48%)
Sep 21, 2022 29.36 0 -0.79(-2.62%)
Sep 14, 2022 30.15 0 -0.91(-2.93%)
Sep 01, 2022 31.06 0 +0.48(+1.58%)
Aug 30, 2022 30.58 0 +0.33(+1.08%)
Aug 29, 2022 29.74 30.25 29.74 30.25 2,789 -1.49(-4.69%)
Aug 25, 2022 31.74 0 +1.32(+4.34%)
Aug 22, 2022 30.42 0 -0.78(-2.52%)
Aug 18, 2022 31.20 0 +0.48(+1.57%)
Aug 17, 2022 30.76 31.29 30.72 30.72 30 +0.32(+1.06%)
Aug 16, 2022 30.40 30.40 30.40 30.40 3 -0.88(-2.81%)
Aug 12, 2022 31.28 0 -0.47(-1.48%)
Aug 10, 2022 31.75 0 +1.40(+4.61%)
Aug 05, 2022 30.35 0 -0.04(-0.14%)
Aug 04, 2022 30.21 30.39 30.21 30.39 3,480 -0.72(-2.31%)
Aug 03, 2022 31.11 31.11 31.11 31.11 20 -0.54(-1.71%)
Jul 20, 2022 31.65 3,350 -0.45(-1.40%)
Jul 19, 2022 32.98 32.98 32.05 32.10 13,863 +0.92(+2.95%)
Jul 18, 2022 31.18 31.18 31.18 31.18 33 -1.32(-4.06%)
Jul 15, 2022 32.50 32.50 32.50 32.50 21,436 +1.57(+5.09%)
Jul 14, 2022 31.05 31.05 30.93 30.93 48 -1.74(-5.32%)
Jul 11, 2022 32.66 13,800 +0.77(+2.43%)
Jul 08, 2022 31.25 31.98 31.25 31.89 1,252 +0.02(+0.06%)
Jul 05, 2022 31.87 0 -0.25(-0.79%)
Jul 01, 2022 32.12 32.12 32.12 32.12 900 +0.38(+1.18%)
Jun 30, 2022 32.11 32.11 31.75 31.75 2,760 -0.83(-2.55%)
Jun 29, 2022 32.58 32.58 32.58 32.58 3,523 +0.14(+0.43%)
Jun 27, 2022 32.44 0 -0.53(-1.61%)
Jun 24, 2022 32.92 32.97 32.92 32.97 3,188 -0.87(-2.57%)
Jun 23, 2022 33.84 33.84 33.84 33.84 4,616 +1.29(+3.95%)
Jun 21, 2022 32.55 0 +0.10(+0.32%)
Jun 16, 2022 32.45 1,250 +0.03(+0.09%)
Jun 15, 2022 32.34 32.42 32.34 32.42 60 -0.33(-1.01%)
Jun 14, 2022 31.89 32.75 31.89 32.75 219 -0.91(-2.70%)
Jun 13, 2022 33.35 33.66 33.35 33.66 589 +0.36(+1.08%)
Jun 10, 2022 33.30 33.30 33.25 33.30 340 -0.49(-1.45%)
Jun 08, 2022 33.79 0 -0.47(-1.36%)
Jun 06, 2022 34.26 0 -0.60(-1.74%)
Jun 02, 2022 34.86 0 -0.02(-0.06%)
Jun 01, 2022 34.88 34.88 34.88 34.88 1,531 -0.01(-0.03%)
May 31, 2022 34.89 35.25 34.53 34.89 244 -1.13(-3.14%)
May 26, 2022 36.02 0 +0.42(+1.17%)
May 25, 2022 35.60 35.60 35.60 35.60 2,041 -0.05(-0.15%)
May 24, 2022 35.66 35.66 35.66 35.66 3 +0.07(+0.20%)
May 23, 2022 35.59 35.59 35.59 35.59 246 +0.83(+2.39%)
May 19, 2022 34.76 0 -0.23(-0.66%)
May 18, 2022 34.99 34.99 34.99 34.99 77 +0.25(+0.71%)
May 17, 2022 34.76 34.76 34.74 34.74 1,320 +0.66(+1.95%)
May 16, 2022 34.16 34.16 34.08 34.08 286 +0.74(+2.23%)
May 13, 2022 33.34 33.34 33.34 33.34 100 +0.51(+1.54%)
May 12, 2022 32.83 32.83 32.83 32.83 83 -0.39(-1.16%)
May 11, 2022 33.16 33.22 33.16 33.22 73 -0.03(-0.09%)
May 10, 2022 33.24 33.24 33.24 33.24 2 +0.29(+0.88%)
May 09, 2022 32.95 32.95 32.95 32.95 8 +0.12(+0.37%)
May 06, 2022 32.84 32.87 32.84 32.84 100 -0.46(-1.38%)
May 05, 2022 33.45 33.45 33.30 33.30 1,922 -0.17(-0.52%)
May 04, 2022 33.15 33.47 33.15 33.47 256 +0.07(+0.22%)
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.