KDDI Corporation (KDDIY)
OTC: KDDIY
· Real-Time Price · USD
17.06
-0.03 (-0.18%)
At close: Sep 05, 2025, 3:55 PM
17.06
0.01%
After-hours: Sep 05, 2025, 03:59 PM EDT
KDDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.09 | 17.09 | 17.05 | 17.06 | 17.05 | -0.18% | 143,184 |
| Sep 4, 2025 | 16.44 | 17.71 | 16.44 | 17.09 | 17.09 | -0.29% | 88,613 |
| Sep 3, 2025 | 17.05 | 17.15 | 17.05 | 17.14 | 17.14 | -1.44% | 171,247 |
| Sep 2, 2025 | 16.41 | 17.43 | 16.41 | 17.39 | 17.39 | 0.81% | 104,000 |
| Aug 29, 2025 | 16.67 | 17.29 | 16.67 | 17.25 | 17.25 | -1.99% | 155,328 |
| Aug 28, 2025 | 17.16 | 17.60 | 17.16 | 17.60 | 17.60 | 1.38% | 186,500 |
| Aug 27, 2025 | 17.16 | 18.03 | 17.16 | 17.36 | 17.36 | -0.40% | 82,018 |
| Aug 26, 2025 | 18.08 | 18.08 | 16.90 | 17.43 | 17.43 | -1.02% | 87,800 |
| Aug 25, 2025 | 17.67 | 17.95 | 17.08 | 17.61 | 17.61 | -3.35% | 85,500 |
| Aug 22, 2025 | 17.37 | 18.26 | 17.37 | 18.22 | 18.22 | 1.67% | 78,700 |
| Aug 21, 2025 | 18.35 | 18.67 | 17.89 | 17.92 | 17.92 | -0.22% | 133,400 |
| Aug 20, 2025 | 17.82 | 17.99 | 17.66 | 17.96 | 17.96 | 0.79% | 76,721 |
| Aug 19, 2025 | 17.13 | 18.53 | 17.13 | 17.82 | 17.82 | -0.72% | 61,147 |
| Aug 18, 2025 | 17.82 | 18.01 | 17.82 | 17.95 | 17.95 | 0.45% | 156,100 |
| Aug 15, 2025 | 18.40 | 18.40 | 17.83 | 17.87 | 17.87 | 2.64% | 79,619 |
| Aug 14, 2025 | 18.30 | 18.30 | 17.29 | 17.41 | 17.41 | -2.19% | 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 |