Kddi Corp ADR (OP: KDDIY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	16.43	16.69	15.53	16.15	186,487	+0.11(+0.69%)
Nov 13, 2024	15.44	16.69	15.44	16.04	116,298	+0.00(+0.00%)
Nov 12, 2024	16.14	16.84	16.00	16.04	125,997	+0.11(+0.69%)
Nov 11, 2024	15.88	15.93	15.72	15.93	595,798	-0.06(-0.38%)
Nov 08, 2024	16.08	16.08	15.86	15.99	196,234	+0.09(+0.57%)
Nov 07, 2024	16.30	16.30	15.78	15.90	677,697	+0.21(+1.34%)
Nov 06, 2024	15.93	16.24	15.07	15.69	80,012	-0.15(-0.95%)
Nov 05, 2024	15.13	15.89	15.13	15.84	99,389	-0.13(-0.81%)
Nov 04, 2024	15.98	16.20	15.75	15.97	164,184	-0.06(-0.37%)
Nov 01, 2024	16.19	16.37	15.82	16.03	155,642	+0.47(+3.02%)
Oct 31, 2024	14.97	15.61	14.97	15.56	132,671	-0.09(-0.58%)
Oct 30, 2024	15.65	15.78	15.60	15.65	68,078	+0.00(+0.00%)
Oct 29, 2024	15.11	15.72	15.11	15.65	139,704	+0.16(+1.03%)
Oct 28, 2024	15.49	15.55	15.40	15.49	119,247	+0.02(+0.13%)
Oct 25, 2024	16.15	16.15	15.47	15.47	94,715	+0.01(+0.06%)
Oct 24, 2024	14.94	15.78	14.94	15.46	118,274	+0.07(+0.45%)
Oct 23, 2024	16.05	16.05	14.86	15.39	95,844	-0.17(-1.09%)
Oct 22, 2024	15.56	15.64	15.53	15.56	72,356	-0.11(-0.70%)
Oct 21, 2024	15.19	16.42	15.19	15.67	325,941	-0.40(-2.49%)
Oct 18, 2024	16.03	16.08	15.99	16.07	134,899	+0.17(+1.07%)
Oct 17, 2024	15.37	16.04	15.37	15.90	158,526	-0.15(-0.93%)
Oct 16, 2024	16.66	16.66	16.00	16.05	2,726,791	+0.08(+0.50%)
Oct 15, 2024	15.72	16.05	15.72	15.97	1,337,564	+0.29(+1.85%)
Oct 14, 2024	15.64	15.79	15.64	15.68	128,936	-0.06(-0.38%)
Oct 11, 2024	15.22	15.79	15.22	15.74	885,165	-0.30(-1.87%)
Oct 10, 2024	15.96	16.06	15.90	16.04	107,358	+0.10(+0.63%)
Oct 09, 2024	15.81	16.00	15.81	15.94	164,372	+0.13(+0.82%)
Oct 08, 2024	15.90	15.90	15.79	15.81	214,551	-0.07(-0.44%)
Oct 07, 2024	15.85	15.91	15.77	15.88	190,656	+0.10(+0.63%)
Oct 04, 2024	15.85	15.86	15.78	15.78	101,998	+0.01(+0.06%)
Oct 03, 2024	16.37	16.37	15.75	15.77	65,784	-0.05(-0.32%)
Oct 02, 2024	15.82	15.94	15.77	15.82	105,756	-0.34(-2.10%)
Oct 01, 2024	15.66	16.50	15.66	16.16	950,848	+0.24(+1.51%)
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%)

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.