Kddi Corp ADR (OP: KDDIY )

16.17 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 16.11 16.18 16.01 16.17 156,880 +0.02(+0.12%)
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.