KDDI Corporation (KDDIF)
OTC: KDDIF
· Real-Time Price · USD
15.97
-1.73 (-9.77%)
At close: Aug 19, 2025, 3:47 PM
17.65
10.49%
After-hours: Aug 19, 2025, 03:47 PM EDT
KDDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.83 | 17.83 | 17.70 | 17.70 | 17.70 | 7.21% | 367 |
| Aug 15, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00% | 0 |
| Aug 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% | 0 |
| Aug 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -8.22% | 100 |
| Aug 12, 2025 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 15.76% | 1,619 |
| Aug 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 0 |
| Aug 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.24% | 400 |
| Aug 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Aug 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Aug 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Aug 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Aug 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Jul 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Jul 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Jul 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.00% | 0 |
| Jul 28, 2025 | 18.00 | 18.00 | 16.41 | 16.41 | 16.41 | 9.04% | 114,200 |
| Jul 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.79% | 5,000 |
| Jul 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |