KDDI Corporation (KDDIY)
OTC: KDDIY
· Real-Time Price · USD
17.47
-0.33 (-1.85%)
At close: Aug 14, 2025, 3:58 PM
17.48
0.06%
After-hours: Aug 14, 2025, 04:00 PM EDT
KDDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.46 | 17.48 | 17.46 | 17.48 | 17.48 | -1.80% | 107,712 |
| Aug 13, 2025 | 17.61 | 17.88 | 17.49 | 17.80 | 17.80 | -0.39% | 100,628 |
| Aug 12, 2025 | 18.40 | 18.40 | 17.77 | 17.87 | 17.87 | 2.06% | 91,807 |
| Aug 11, 2025 | 17.50 | 17.57 | 17.40 | 17.51 | 17.51 | -0.28% | 102,208 |
| Aug 8, 2025 | 17.44 | 17.58 | 17.44 | 17.56 | 17.56 | 2.57% | 102,100 |
| Aug 7, 2025 | 17.17 | 17.19 | 17.09 | 17.12 | 17.12 | 0.82% | 108,400 |
| Aug 6, 2025 | 16.90 | 16.99 | 16.90 | 16.98 | 16.98 | 0.35% | 98,936 |
| Aug 5, 2025 | 16.88 | 16.92 | 16.85 | 16.92 | 16.92 | 2.55% | 134,700 |
| Aug 4, 2025 | 16.45 | 16.51 | 16.45 | 16.50 | 16.50 | -1.20% | 199,800 |
| Aug 1, 2025 | 16.60 | 16.79 | 16.44 | 16.70 | 16.70 | 1.83% | 192,200 |
| Jul 31, 2025 | 16.45 | 16.48 | 16.38 | 16.40 | 16.40 | -0.36% | 233,800 |
| Jul 30, 2025 | 16.50 | 16.56 | 16.41 | 16.46 | 16.46 | -0.42% | 120,700 |
| Jul 29, 2025 | 15.96 | 16.58 | 15.94 | 16.53 | 16.53 | 0.24% | 164,815 |
| Jul 28, 2025 | 17.11 | 17.11 | 16.47 | 16.49 | 16.49 | -2.31% | 245,400 |
| Jul 25, 2025 | 17.54 | 17.54 | 16.61 | 16.88 | 16.88 | -0.88% | 128,000 |
| Jul 24, 2025 | 17.59 | 17.59 | 17.00 | 17.03 | 17.03 | 0.65% | 118,000 |
| Jul 23, 2025 | 16.94 | 17.53 | 16.84 | 16.92 | 16.92 | 1.99% | 143,611 |
| Jul 22, 2025 | 16.51 | 16.89 | 16.51 | 16.59 | 16.59 | -0.54% | 147,500 |
| Jul 21, 2025 | 16.05 | 16.76 | 16.05 | 16.68 | 16.68 | 1.28% | 212,841 |
| Jul 18, 2025 | 16.65 | 16.65 | 16.46 | 16.47 | 16.47 | -0.06% | 345,800 |