Skip to main content
KDDI Corporation (KDDIY)
OTCMKTS · Delayed Price · Currency is USD
16.05
+0.27 (1.71%)
Apr 28, 2026, 3:59 PM EST

KDDI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5316.1615.5316.0416.041.65%469,274
Apr 27, 202615.2016.0015.2015.7815.78-1.74%746,364
Apr 24, 202616.0616.1316.0216.0616.06-1.35%320,655
Apr 23, 202615.6516.5215.6516.2816.28-0.43%931,852
Apr 22, 202616.8716.8716.2816.3516.35-569,631
Apr 21, 202616.0016.5916.0016.3516.35-0.85%182,892
Apr 20, 202616.2316.5816.2216.4916.490.30%207,476
Apr 17, 202616.9316.9316.4016.4416.44-0.02%178,617
Apr 16, 202616.5116.5416.2916.4416.44-0.29%165,824
Apr 15, 202616.4716.5716.4516.4916.490.33%298,781
Apr 14, 202616.4016.5015.5116.4416.440.21%252,251
Apr 13, 202616.2916.4716.2916.4016.401.55%486,496
Apr 10, 202616.2016.3215.7316.1516.15-4.55%132,509
Apr 9, 202618.0018.0016.8616.9216.92-1.34%2,973,825
Apr 8, 202617.1617.2517.0117.1517.151.73%185,553
Apr 7, 202616.7016.9216.6816.8616.86-2.72%238,427
Apr 6, 202616.6417.4316.6417.3317.332.06%189,305
Apr 2, 202616.8717.0416.8316.9816.982.29%277,304
Apr 1, 202615.9616.6915.9616.6016.60-1.01%187,729
Mar 31, 202616.4017.7116.4016.7716.77-1.47%284,060
Mar 30, 202616.3117.6316.3117.0217.021.01%170,343
Mar 27, 202616.7817.0016.7816.8516.85-0.35%188,480
Mar 26, 202617.0117.0116.8716.9116.91-0.31%203,967
Mar 25, 202616.3717.0616.3716.9616.960.60%145,140
Mar 24, 202616.2216.9316.2216.8616.860.12%243,864
Mar 23, 202616.6617.8016.6616.8416.842.56%267,285
Mar 20, 202616.4716.7116.4116.4216.42-2.27%208,822
Mar 19, 202616.1917.4016.1916.8016.801.28%167,451
Mar 18, 202616.2416.7316.2416.5916.59-1.07%170,754
Mar 17, 202616.4916.8116.4916.7716.770.78%259,979
Mar 16, 202616.4316.6816.4316.6416.641.40%378,273
Mar 13, 202616.3116.5816.3116.4116.410.12%342,283
Mar 12, 202617.2017.2016.3716.3916.39-1.86%232,451
Mar 11, 202616.7516.7716.6216.7016.70-2.62%132,021
Mar 10, 202616.7617.3516.7617.1517.150.29%252,321
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