Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
KDDI Corporation (PK) (KDDIY)
KDDI Corporation (PK) (KDDIY) Historical

KDDIY KDDI Corporation (PK)

13.53

-0.19 (-1.38%)

Jun 07 2024 - Closed

Delayed by 15 minutes

KDDIY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	13.53	-0.19	-1.38%	13.53	13.57	13.52	113,776
Jun 06 2024	13.72	0.00	0.00%	13.56	13.72	13.56	256,302
Jun 05 2024	13.72	-0.26	-1.86%	13.716	13.74	13.67	144,155
Jun 04 2024	13.98	0.07	0.50%	14.38	14.38	13.55	329,066
Jun 03 2024	13.91	0.16	1.16%	13.38	13.91	13.38	314,018
May 31 2024	13.75	0.07	0.51%	13.64	13.815	13.64	342,541
May 30 2024	13.68	0.25	1.86%	13.33	14.16	13.33	545,441
May 29 2024	13.43	-0.30	-2.18%	13.53	13.70	13.43	268,478
May 28 2024	13.73	0.03	0.22%	13.55	13.79	13.55	276,378
May 24 2024	13.70	0.05	0.37%	13.59	13.70	13.59	160,452
May 23 2024	13.65	-0.13	-0.94%	14.05	14.05	13.61	570,412
May 22 2024	13.78	-0.05	-0.36%	13.67	13.8704	13.67	379,981
May 21 2024	13.83	-0.16	-1.14%	13.76	13.88	13.76	227,106
May 20 2024	13.99	0.13	0.94%	13.9875	14.02	13.951	297,727
May 17 2024	13.86	0.09	0.65%	13.78	13.885	13.78	189,270
May 16 2024	13.77	-0.13	-0.94%	13.85	13.87	13.77	150,808
May 15 2024	13.90	-0.21	-1.49%	13.84	14.16	13.83	155,061
May 14 2024	14.11	-0.15	-1.05%	13.67	14.157	13.67	213,434
May 13 2024	14.26	0.27	1.93%	14.35	14.35	13.99	367,533
May 10 2024	13.99	0.24	1.75%	13.94	13.99	13.90	188,303
May 09 2024	13.75	0.03	0.22%	13.90	13.90	13.70	327,328
May 08 2024	13.72	-0.33	-2.35%	13.54	13.75	13.54	104,447
May 07 2024	14.05	-0.33	-2.29%	14.09	14.10	14.05	201,266
May 06 2024	14.38	0.03	0.21%	14.56	14.91	14.21	191,216
May 03 2024	14.35	0.17	1.20%	14.38	14.39	14.1325	129,676
May 02 2024	14.18	0.32	2.31%	14.1875	14.28	14.155	239,216
May 01 2024	13.86	0.07	0.51%	13.89	14.0099	13.85	187,476
Apr 30 2024	13.79	-0.25	-1.78%	13.50	13.93	13.50	600,969
Apr 29 2024	14.04	0.16	1.15%	13.90	14.11	13.85	601,097
Apr 26 2024	13.88	0.02	0.14%	13.60	13.97	13.50	1,437,587
Apr 25 2024	13.86	-0.06	-0.43%	13.7901	13.90	13.7901	694,517
Apr 24 2024	13.92	-0.21	-1.49%	13.53	14.1135	13.53	193,829
Apr 23 2024	14.13	0.07	0.50%	13.70	14.20	13.70	234,941
Apr 22 2024	14.06	0.30	2.18%	14.07	14.0799	14.02	553,549
Apr 19 2024	13.76	-0.02	-0.15%	13.84	13.84	13.71	269,538
Apr 18 2024	13.78	0.14	1.06%	13.36	13.88	13.36	474,486
Apr 17 2024	13.636	-0.15	-1.12%	13.543	13.64	13.48	500,386
Apr 16 2024	13.79	0.08	0.58%	13.74	13.828	13.73	611,876
Apr 15 2024	13.71	-0.16	-1.15%	13.50	13.8639	13.50	415,760
Apr 12 2024	13.87	-0.12	-0.86%	13.96	13.975	13.86	239,437
Apr 11 2024	13.99	0.21	1.52%	13.98	14.07	13.93	453,542
Apr 10 2024	13.78	-0.68	-4.70%	14.21	14.27	13.77	281,917
Apr 09 2024	14.46	-0.03	-0.21%	14.50	14.53	14.45	239,130
Apr 08 2024	14.49	-0.02	-0.14%	14.419	14.50	14.41	292,724
Apr 05 2024	14.51	-0.07	-0.48%	14.56	14.573	14.50	327,108
Apr 04 2024	14.58	-0.04	-0.27%	14.5975	14.60	14.46	218,218
Apr 03 2024	14.62	0.00	0.00%	14.562	14.65	14.54	374,014
Apr 02 2024	14.62	-0.04	-0.27%	14.27	14.643	14.27	135,167
Apr 01 2024	14.66	-0.10	-0.68%	14.27	14.90	14.27	207,797
Mar 28 2024	14.76	-0.13	-0.87%	14.76	14.80	14.40	207,603
Mar 27 2024	14.89	-0.07	-0.47%	14.96	15.04	14.80	210,330
Mar 26 2024	14.96	0.10	0.67%	15.40	15.40	14.96	207,562
Mar 25 2024	14.86	-0.20	-1.33%	14.80	14.90	14.80	276,863
Mar 22 2024	15.06	0.10	0.67%	15.02	15.15	15.02	221,565
Mar 21 2024	14.96	-0.37	-2.41%	14.93	15.02	14.93	103,913
Mar 20 2024	15.33	0.05	0.33%	14.92	15.38	14.92	83,900
Mar 19 2024	15.28	0.07	0.46%	14.81	15.31	14.81	254,362
Mar 18 2024	15.21	0.10	0.66%	15.12	15.306	15.12	172,284
Mar 15 2024	15.11	0.14	0.94%	14.952	15.68	14.77	115,678
Mar 14 2024	14.97	-0.03	-0.17%	14.85	15.042	14.85	100,907
Mar 13 2024	14.995	-0.30	-1.99%	15.43	15.43	14.95	299,914
Mar 12 2024	15.2995	-0.09	-0.59%	15.07	15.2995	15.07	82,429
Mar 11 2024	15.39	-0.23	-1.47%	14.95	15.50	14.95	82,689

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions