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

Kddi Corp (OP: KDDIF )

28.64 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 2, 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, 2014 53.20 53.20 53.20 0 -0.05(-0.09%)
Apr 28, 2014 53.25 53.25 53.25 53.25 1 -0.25(-0.47%)
Apr 24, 2014 53.50 53.50 53.50 0 -0.25(-0.47%)
Apr 21, 2014 53.75 53.75 53.75 0 +3.00(+5.91%)
Apr 14, 2014 50.75 50.75 50.75 0 -0.75(-1.46%)
Apr 10, 2014 51.50 51.50 51.50 51.50 0 -2.50(-4.63%)
Apr 08, 2014 54.00 54.00 54.00 0 -1.50(-2.70%)
Apr 03, 2014 55.50 55.50 55.50 0 -0.11(-0.20%)
Apr 02, 2014 55.61 55.61 55.61 55.61 200 -2.64(-4.53%)
Mar 31, 2014 58.25 58.25 58.25 0 +1.50(+2.64%)
Mar 28, 2014 56.75 56.75 56.75 56.75 0 +0.25(+0.44%)
Mar 27, 2014 56.50 56.50 56.50 56.50 24 +0.00(+0.00%)
Mar 25, 2014 56.50 56.50 56.50 56.50 0 -1.00(-1.74%)
Mar 24, 2014 57.50 57.50 57.50 57.50 59 +0.50(+0.88%)
Mar 21, 2014 57.00 57.00 57.00 57.00 3 +0.75(+1.33%)
Mar 20, 2014 56.25 56.25 56.25 56.25 2 -1.50(-2.60%)
Mar 19, 2014 57.75 57.75 57.75 57.75 85 +2.25(+4.05%)
Mar 14, 2014 55.50 55.50 55.50 55.50 0 -1.00(-1.77%)
Mar 13, 2014 56.50 56.50 56.50 56.50 72 -3.00(-5.04%)
Mar 11, 2014 59.50 59.50 59.50 0 -0.40(-0.67%)
Mar 07, 2014 59.90 59.90 59.90 0 -1.10(-1.80%)
Mar 06, 2014 61.25 61.25 60.15 61.00 1,240 +0.50(+0.83%)
Mar 05, 2014 60.50 60.50 60.50 60.50 33 -0.25(-0.41%)
Mar 04, 2014 60.75 60.75 60.75 60.75 7 +0.50(+0.83%)
Mar 03, 2014 60.25 60.25 60.25 60.25 3 +0.25(+0.42%)
Feb 26, 2014 60.00 60.00 60.00 60.00 0 +0.25(+0.42%)
Feb 25, 2014 59.75 59.75 59.75 59.75 2 +0.50(+0.84%)
Feb 24, 2014 59.25 59.25 59.25 59.25 29 +1.75(+3.04%)
Feb 21, 2014 57.50 57.50 57.50 57.50 0 +3.75(+6.98%)
Feb 12, 2014 53.75 53.75 53.75 53.75 0 -1.50(-2.71%)
Feb 11, 2014 55.25 55.25 55.25 55.25 80 -1.25(-2.21%)
Feb 07, 2014 56.50 56.50 56.50 0 +1.30(+2.36%)
Feb 06, 2014 55.20 55.20 55.20 55.20 17,201 +0.70(+1.28%)
Feb 04, 2014 54.50 54.50 54.50 0 -1.50(-2.68%)
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.