Skip to main content

Kddi Corp ADR (OP: KDDIY )

14.60 +0.19 (+1.32%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 14.35 14.44 14.30 14.41 92,542 +0.23(+1.62%)
Jul 16, 2024 14.00 14.20 14.00 14.18 814,986 -0.05(-0.35%)
Jul 15, 2024 14.30 14.44 14.19 14.23 350,244 +0.04(+0.28%)
Jul 12, 2024 14.30 14.34 14.19 14.19 505,379 +0.02(+0.14%)
Jul 11, 2024 14.21 14.61 14.03 14.17 190,790 +0.20(+1.43%)
Jul 10, 2024 14.41 14.41 13.75 13.97 103,221 +0.20(+1.45%)
Jul 09, 2024 14.19 14.19 13.68 13.77 128,190 +0.02(+0.14%)
Jul 08, 2024 13.65 13.86 13.65 13.75 352,926 -0.09(-0.67%)
Jul 05, 2024 13.76 13.88 13.72 13.84 347,913 +0.24(+1.78%)
Jul 03, 2024 13.43 13.61 13.43 13.60 57,462 +0.10(+0.74%)
Jul 02, 2024 13.60 13.60 13.45 13.50 361,798 +0.12(+0.90%)
Jul 01, 2024 13.04 13.83 13.04 13.38 508,932 +0.17(+1.29%)
Jun 28, 2024 13.10 13.39 13.10 13.21 427,214 +0.13(+0.99%)
Jun 27, 2024 13.14 13.15 13.02 13.08 244,201 +0.02(+0.15%)
Jun 26, 2024 13.10 13.11 13.04 13.06 206,014 -0.23(-1.73%)
Jun 25, 2024 12.91 13.30 12.91 13.29 415,871 +0.10(+0.76%)
Jun 24, 2024 13.21 13.24 12.96 13.19 567,795 +0.16(+1.23%)
Jun 21, 2024 13.02 13.39 13.01 13.03 545,995 +0.01(+0.08%)
Jun 20, 2024 12.97 13.06 12.96 13.02 178,869 -0.18(-1.36%)
Jun 18, 2024 12.80 13.20 12.80 13.20 699,710 -0.04(-0.31%)
Jun 17, 2024 13.19 13.26 12.84 13.24 254,017 -0.08(-0.60%)
Jun 14, 2024 13.34 13.36 13.29 13.32 235,980 -0.24(-1.77%)
Jun 13, 2024 13.60 13.62 13.22 13.56 225,820 -0.07(-0.51%)
Jun 12, 2024 13.63 13.77 13.62 13.63 221,466 +0.07(+0.52%)
Jun 11, 2024 13.60 13.60 13.52 13.56 240,207 -0.12(-0.88%)
Jun 10, 2024 13.51 13.68 13.21 13.68 252,127 +0.15(+1.11%)
Jun 07, 2024 13.53 13.57 13.52 13.53 113,776 -0.19(-1.38%)
Jun 06, 2024 13.56 13.72 13.56 13.72 256,302 +0.00(+0.00%)
Jun 05, 2024 13.71 13.74 13.67 13.72 144,155 -0.26(-1.86%)
Jun 04, 2024 14.38 14.38 13.55 13.98 329,066 +0.07(+0.50%)
Jun 03, 2024 13.38 13.91 13.38 13.91 314,018 +0.16(+1.16%)
May 31, 2024 13.64 13.81 13.64 13.75 342,541 +0.07(+0.51%)
May 30, 2024 13.33 14.16 13.33 13.68 545,441 +0.25(+1.86%)
May 29, 2024 13.53 13.53 13.43 13.43 268,478 -0.30(-2.18%)
May 28, 2024 13.78 13.79 13.55 13.73 276,378 +0.03(+0.22%)
May 24, 2024 13.59 13.70 13.59 13.70 160,452 +0.05(+0.37%)
May 23, 2024 14.05 14.05 13.61 13.65 570,412 -0.13(-0.94%)
May 22, 2024 13.67 13.87 13.67 13.78 379,981 -0.05(-0.36%)
May 21, 2024 13.76 13.88 13.76 13.83 227,106 -0.16(-1.14%)
May 20, 2024 13.99 14.02 13.95 13.99 297,783 +0.13(+0.94%)
May 17, 2024 13.78 13.88 13.78 13.86 189,270 +0.09(+0.65%)
May 16, 2024 13.85 13.87 13.77 13.77 150,809 -0.13(-0.94%)
May 15, 2024 13.84 14.16 13.83 13.90 155,061 -0.21(-1.49%)
May 14, 2024 13.67 14.16 13.67 14.11 213,434 -0.15(-1.05%)
May 13, 2024 14.35 14.35 13.99 14.26 367,533 +0.27(+1.93%)
May 10, 2024 13.94 13.99 13.90 13.99 188,303 +0.24(+1.75%)
May 09, 2024 13.90 13.90 13.70 13.75 327,328 +0.03(+0.22%)
May 08, 2024 13.54 13.75 13.54 13.72 104,450 -0.33(-2.35%)
May 07, 2024 14.09 14.10 14.05 14.05 201,266 -0.33(-2.29%)
May 06, 2024 14.56 14.91 14.21 14.38 191,216 +0.03(+0.21%)
May 03, 2024 14.38 14.39 14.13 14.35 129,676 +0.17(+1.20%)
May 02, 2024 14.18 14.28 14.15 14.18 239,240 +0.32(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.