Skip to main content
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
17.10
+0.42 (2.52%)
At close: Mar 9, 2026

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7617.7616.8617.1017.102.52%287,568
Mar 6, 202616.6516.7216.6316.6816.68-1.01%212,493
Mar 5, 202616.6116.9516.6116.8516.85-1.06%181,319
Mar 4, 202616.8417.0516.7317.0317.031.79%258,214
Mar 3, 202615.4316.7915.4316.7316.73-0.48%278,247
Mar 2, 202616.7816.8416.7216.8116.81-1.29%229,870
Feb 27, 202616.6417.6816.6417.0317.03-0.53%178,496
Feb 26, 202617.1617.6816.6417.1217.120.65%181,178
Feb 25, 202617.1217.1216.9117.0117.011.19%193,115
Feb 24, 202616.7716.8816.7716.8116.81-0.47%342,000
Feb 23, 202616.6416.9816.6416.8916.890.12%270,310
Feb 20, 202616.8216.9016.7516.8716.87-0.41%280,426
Feb 19, 202617.6817.6816.6416.9416.94-1.93%193,721
Feb 18, 202617.3617.3717.2217.2717.27-0.90%315,933
Feb 17, 202617.3517.6017.3517.4317.43-1.25%615,148
Feb 13, 202617.6517.6517.3117.6517.652.38%170,982
Feb 12, 202616.6517.3016.6517.2417.242.68%278,053
Feb 11, 202616.1616.8316.1616.7916.791.57%219,230
Feb 10, 202616.6316.7016.4916.5316.531.16%484,243
Feb 9, 202616.0216.3914.9216.3416.344.01%703,972
Feb 6, 202615.4016.3315.4015.7115.71-11.44%241,884
Feb 5, 202617.7218.0117.7217.7417.740.91%153,569
Feb 4, 202617.5617.6717.5317.5817.581.33%183,616
Feb 3, 202617.5018.0917.2917.3517.350.75%238,505
Feb 2, 202617.8017.8017.1517.2217.222.44%257,863
Jan 30, 202617.3917.3916.8116.8116.81-0.59%370,412
Jan 29, 202617.3917.3916.8016.9116.91-0.70%272,240
Jan 28, 202617.1517.2216.9617.0317.03-0.93%347,887
Jan 27, 202617.3917.3916.8517.1917.190.41%580,543
Jan 26, 202617.1417.2017.0817.1217.120.82%181,037
Jan 23, 202617.0717.0916.7016.9816.981.01%455,998
Jan 22, 202617.2817.3516.3016.8116.81-0.18%918,327
Jan 21, 202617.5017.5016.6816.8416.84-0.44%278,967
Jan 20, 202616.2317.5016.2316.9216.921.59%352,675
Jan 16, 202616.6916.7216.6516.6516.65-0.54%286,539
Jan 15, 202616.7617.4416.6716.7416.74-1.47%281,367
Jan 14, 202617.0417.1416.9216.9916.99-0.59%240,876
Jan 13, 202617.5017.5017.0817.0917.09-1.04%238,300
Jan 12, 202617.5017.5017.1217.2717.271.05%227,785
Jan 9, 202617.0517.5016.9217.0917.090.26%240,875
Jan 8, 202617.0017.0616.9817.0517.05-0.26%188,954
Jan 7, 202616.4817.1516.4817.0917.09-1.27%165,127
Jan 6, 202616.7517.3316.7517.3117.31-1.09%139,701
Jan 5, 202617.7917.7917.3917.5017.501.45%162,400
Jan 2, 202617.3017.3717.2117.2517.25-0.23%190,435
Dec 31, 202516.6217.3016.6217.2917.29-0.23%76,528
Dec 30, 202517.7917.7917.2917.3317.33-0.17%244,547
Dec 29, 202517.3617.3816.7017.3617.36-1.03%177,165
Dec 26, 202517.5617.6017.5017.5417.540.80%112,509
Dec 24, 202518.1118.1116.7517.4017.40-0.51%90,835
Dec 23, 202516.8617.5216.8617.4917.492.10%298,315
Dec 22, 202517.1117.1517.0517.1317.13-0.46%231,026
Dec 19, 202517.2417.2717.1917.2117.21-0.98%194,718
Dec 18, 202516.7917.4416.7917.3817.380.93%174,881
Dec 17, 202517.3117.5817.2217.2217.22-1.82%142,746
Dec 16, 202518.2318.2317.5017.5417.540.52%189,329
Dec 15, 202517.3417.5316.8517.4517.451.73%320,611
Dec 12, 202516.9317.2216.8617.1517.15-1.13%127,765
Dec 11, 202517.3917.4217.3217.3517.350.12%200,522
Dec 10, 202516.5517.3416.5517.3317.331.40%222,709
Dec 9, 202517.3917.3917.0917.0917.09-0.35%217,588
Dec 8, 202517.1417.1817.1017.1517.15-0.23%207,337
Dec 5, 202517.9117.9117.1417.1917.190.66%155,701
Dec 4, 202516.6217.2516.6117.0817.080.28%185,830
Dec 3, 202516.9717.0816.9617.0317.03-0.29%236,719
Dec 2, 202516.4617.1416.4617.0817.080.89%272,567
Dec 1, 202517.0717.0716.9316.9316.93-1.51%626,564
Nov 28, 202515.7217.8815.7217.1917.19-0.64%144,884
Nov 26, 202514.7017.4914.7017.3017.301.17%120,970
Nov 25, 202517.0717.1417.0117.1017.10-1.67%309,182
Nov 24, 202516.8817.4516.8817.3917.39-0.17%406,148
Nov 21, 202516.6517.4416.6517.4217.422.96%425,513
Nov 20, 202517.0717.3516.8816.9216.92-0.70%518,858
Nov 19, 202516.5017.0816.5017.0417.04-0.23%461,002
Nov 18, 202516.4717.1716.4717.0817.08-0.23%391,362
Nov 17, 202516.5117.2316.5117.1217.12-0.12%686,938
Nov 14, 202516.4617.3716.4617.1417.141.42%178,419
Nov 13, 202517.2417.5816.8516.9016.90-2.37%1,061,591
Nov 12, 202516.5317.3216.5317.3117.310.46%964,537
Nov 11, 202517.8517.8517.1517.2317.230.29%146,259
Nov 10, 202517.4917.4917.0117.1817.182.26%426,646
Nov 7, 202516.2017.4916.2016.8016.802.13%326,145
Nov 6, 202515.4716.8115.4716.4516.452.43%959,045
Nov 5, 202515.4716.2015.4716.0616.060.82%771,140
Nov 4, 202515.4615.9815.4615.9315.930.38%259,958
Nov 3, 202515.3715.9615.3715.8715.87-0.19%365,091
Oct 31, 202515.3416.0315.3415.9015.90-0.25%426,297
Oct 30, 202516.0516.2015.8715.9415.940.19%928,429
Oct 29, 202516.0116.0215.8915.9115.91-1.18%653,973
Oct 28, 202516.7616.7616.0616.1016.100.12%153,334
Oct 27, 202515.0916.0915.0916.0816.080.88%456,555
Oct 24, 202516.2516.2515.2915.9415.94-0.81%213,012
Oct 23, 202516.0216.0915.9716.0716.070.25%1,016,142
Oct 22, 202516.3116.3115.9616.0316.030.06%172,984
Oct 21, 202516.0516.2015.7216.0216.020.38%267,837
Oct 20, 202515.9816.1615.9615.9615.961.33%174,442
Oct 17, 202515.8515.9615.7115.7515.751.61%323,648
Oct 16, 202515.3515.5314.0015.5015.50-574,638
Oct 15, 202515.2915.6315.2915.5015.50-0.06%2,067,149
Oct 14, 202515.2115.8515.2115.5115.511.44%381,517