Kddi Corp ADR (OP: KDDIY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	16.00	16.02	15.85	15.92	105,363	-0.62(-3.75%)
Sep 27, 2024	16.52	16.71	16.20	16.54	77,790	-0.20(-1.19%)
Sep 26, 2024	16.68	17.31	16.64	16.74	50,959	+0.28(+1.70%)
Sep 25, 2024	16.43	16.52	16.42	16.46	41,600	-0.33(-1.97%)
Sep 24, 2024	17.02	17.02	16.71	16.79	82,669	+0.04(+0.24%)
Sep 23, 2024	16.31	16.84	16.31	16.75	61,292	+0.05(+0.30%)
Sep 20, 2024	16.60	16.73	16.58	16.70	50,535	-0.20(-1.18%)
Sep 19, 2024	16.79	16.92	16.75	16.90	73,338	+0.31(+1.87%)
Sep 18, 2024	16.65	16.83	16.57	16.59	116,221	-0.13(-0.78%)
Sep 17, 2024	16.46	16.87	16.46	16.72	90,964	-0.33(-1.94%)
Sep 16, 2024	17.20	17.20	16.94	17.05	51,421	+0.05(+0.27%)
Sep 13, 2024	16.91	17.03	16.88	17.00	1,245,990	+0.08(+0.50%)
Sep 12, 2024	16.56	16.98	16.56	16.92	1,241,263	+0.16(+0.95%)
Sep 11, 2024	16.83	17.41	16.63	16.76	83,318	-0.15(-0.89%)
Sep 10, 2024	16.73	16.91	16.68	16.91	144,707	+0.02(+0.12%)
Sep 09, 2024	16.70	16.97	16.70	16.89	38,847	+0.02(+0.12%)
Sep 06, 2024	16.99	17.23	16.34	16.87	147,522	-0.09(-0.53%)
Sep 05, 2024	17.02	17.22	16.88	16.96	116,934	+0.25(+1.50%)
Sep 04, 2024	16.71	16.71	16.45	16.71	122,565	-0.20(-1.18%)
Sep 03, 2024	16.99	17.56	16.87	16.91	96,767	+0.01(+0.06%)
Aug 30, 2024	17.08	17.09	16.38	16.90	958,374	-0.16(-0.94%)
Aug 29, 2024	16.93	17.64	16.93	17.06	71,732	+0.26(+1.55%)
Aug 28, 2024	16.60	17.05	16.60	16.80	100,389	-0.01(-0.06%)
Aug 27, 2024	16.56	16.83	16.14	16.81	70,940	+0.21(+1.27%)
Aug 26, 2024	16.16	16.90	16.16	16.60	53,446	+0.03(+0.15%)
Aug 23, 2024	15.77	16.62	15.77	16.57	93,317	+0.13(+0.78%)
Aug 22, 2024	16.51	16.57	16.42	16.45	69,789	+0.06(+0.35%)
Aug 21, 2024	16.10	16.47	16.10	16.39	45,079	+0.24(+1.49%)
Aug 20, 2024	15.92	16.24	15.92	16.15	113,968	+0.21(+1.32%)
Aug 19, 2024	15.87	16.00	15.41	15.94	44,441	+0.33(+2.11%)
Aug 16, 2024	15.55	15.67	15.55	15.61	72,862	+0.15(+0.97%)
Aug 15, 2024	15.44	15.48	15.40	15.46	84,627	+0.11(+0.72%)
Aug 14, 2024	16.02	16.02	15.34	15.35	56,479	-0.17(-1.10%)
Aug 13, 2024	15.10	15.96	15.10	15.52	292,855	+0.18(+1.17%)
Aug 12, 2024	15.53	15.53	15.21	15.34	102,084	-0.01(-0.07%)
Aug 09, 2024	14.81	15.35	14.81	15.35	139,282	-0.04(-0.26%)
Aug 08, 2024	15.69	15.70	15.30	15.39	166,492	-0.03(-0.19%)
Aug 07, 2024	15.35	15.85	15.35	15.42	278,684	+0.51(+3.42%)
Aug 06, 2024	14.83	14.98	14.79	14.91	1,455,051	-0.24(-1.58%)
Aug 05, 2024	14.63	15.33	14.42	15.15	1,920,076	+0.47(+3.20%)
Aug 02, 2024	14.45	14.68	14.37	14.68	168,878	+0.30(+2.12%)

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.