KDDI Corporation (KDDIY)
OTC: KDDIY
· Real-Time Price · USD
16.17
-0.05 (-0.31%)
At close: Sep 26, 2025, 3:58 PM
16.17
0.00%
After-hours: Sep 26, 2025, 03:45 PM EDT
KDDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.31 | 16.87 | 16.17 | 16.19 | 16.19 | -0.18% | 246,738 |
| Sep 25, 2025 | 16.35 | 16.38 | 15.75 | 16.22 | 16.22 | -1.46% | 205,143 |
| Sep 24, 2025 | 17.22 | 17.22 | 15.98 | 16.46 | 16.46 | -0.06% | 140,031 |
| Sep 23, 2025 | 16.02 | 16.50 | 16.02 | 16.47 | 16.47 | -0.60% | 152,700 |
| Sep 22, 2025 | 15.53 | 17.03 | 14.40 | 16.57 | 16.57 | -0.78% | 144,000 |
| Sep 19, 2025 | 16.68 | 17.01 | 16.68 | 16.70 | 16.70 | -1.53% | 156,800 |
| Sep 18, 2025 | 17.01 | 17.33 | 16.81 | 16.96 | 16.96 | -0.93% | 167,118 |
| Sep 17, 2025 | 16.52 | 17.21 | 16.52 | 17.12 | 17.12 | 0.88% | 840,300 |
| Sep 16, 2025 | 16.11 | 17.08 | 16.11 | 16.97 | 16.97 | 0.18% | 110,329 |
| Sep 15, 2025 | 17.18 | 17.27 | 16.87 | 16.94 | 16.94 | 0.41% | 140,100 |
| Sep 12, 2025 | 16.31 | 16.90 | 16.31 | 16.87 | 16.87 | -0.18% | 93,731 |
| Sep 11, 2025 | 16.34 | 16.94 | 16.34 | 16.90 | 16.90 | 0.96% | 85,213 |
| Sep 10, 2025 | 16.85 | 16.85 | 16.71 | 16.74 | 16.74 | 0.30% | 83,020 |
| Sep 9, 2025 | 16.40 | 16.85 | 16.40 | 16.69 | 16.69 | -2.05% | 270,921 |
| Sep 8, 2025 | 17.68 | 17.68 | 16.37 | 17.04 | 17.04 | -0.06% | 81,700 |
| Sep 5, 2025 | 17.11 | 17.13 | 17.05 | 17.05 | 17.05 | -0.23% | 143,200 |
| 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 |