Australia markets closed

KDDI Corporation (KDDIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.35+0.17 (+1.20%)
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.3814.3914.1314.3514.35129,386
02 May 202414.1914.2814.1614.1814.18239,200
01 May 202413.8914.0113.8513.8613.86187,500
30 Apr 202413.5013.9313.5013.7913.79601,000
29 Apr 202413.9014.1113.8514.0414.04601,100
26 Apr 202413.6013.9713.5013.8813.881,437,600
25 Apr 202413.7913.9013.7913.8613.86694,500
24 Apr 202413.5314.1113.5313.9213.92193,800
23 Apr 202413.7014.2013.7014.1314.13234,900
22 Apr 202414.0714.0814.0214.0614.06553,500
19 Apr 202413.8413.8413.7113.7613.76269,500
18 Apr 202413.3613.8813.3613.7813.78474,500
17 Apr 202413.5413.6413.4813.6413.64500,400
16 Apr 202413.7413.8313.7313.7913.79611,900
15 Apr 202413.5013.8613.5013.7113.71415,800
12 Apr 202413.9613.9813.8613.8713.87239,400
11 Apr 202413.9814.0713.9313.9913.99453,500
10 Apr 202414.2114.2113.7713.7813.78281,900
09 Apr 202414.5014.5314.4514.4614.46239,100
08 Apr 202414.4214.5014.4114.4914.49292,700
05 Apr 202414.5614.5714.5014.5114.51327,100
04 Apr 202414.6014.6014.4614.5814.58218,200
03 Apr 202414.5614.6514.5414.6214.62374,000
02 Apr 202414.2714.6414.2714.6214.62135,200
01 Apr 202414.2714.9014.2714.6614.66207,800
28 Mar 202414.7614.8014.4014.7614.76207,600
27 Mar 202414.9615.0414.8014.8914.89210,300
26 Mar 202415.4015.4014.9614.9614.96207,600
25 Mar 202414.8014.9014.8014.8614.86276,900
22 Mar 202415.0215.1515.0215.0615.06221,600
21 Mar 202414.9315.0214.9314.9614.96103,900
20 Mar 202414.9215.3814.9215.3315.3383,900
19 Mar 202414.8115.3114.8115.2815.28254,400
18 Mar 202415.1215.3115.1215.2115.21172,300
15 Mar 202414.9515.6814.7715.1115.11115,700
14 Mar 202414.8515.0414.8514.9714.97100,900
13 Mar 202415.4315.4314.9515.0015.00299,900
12 Mar 202415.0715.3015.0715.3015.3080,200
11 Mar 202414.9515.5014.9515.3915.3982,700
08 Mar 202415.5115.7915.5115.6215.6277,300
07 Mar 202415.1315.6415.1315.6115.61126,000
06 Mar 202415.0315.2515.0115.1815.18176,600
05 Mar 202414.4715.3714.4714.9314.93137,100
04 Mar 202415.1315.2714.9515.0015.00128,900
01 Mar 202414.6915.1814.6915.0915.09482,100
29 Feb 202414.6615.5714.6615.0915.09479,600
28 Feb 202415.0115.1915.0115.0515.0585,500
27 Feb 202415.0615.0715.0215.0715.0792,500
26 Feb 202415.2515.3315.0515.0715.07100,000
23 Feb 202415.7615.9515.3215.3315.3393,600
22 Feb 202415.1215.3315.1215.3315.33126,900
21 Feb 202415.4415.5415.4215.4315.43177,900
20 Feb 202414.7915.4014.7915.3415.34131,100
16 Feb 202415.8515.8514.7915.1615.1681,900
15 Feb 202414.4415.0614.4415.0315.03118,200
14 Feb 202414.6215.0814.6215.0515.05153,200
13 Feb 202414.6115.0814.6114.9514.95115,300
12 Feb 202414.7514.9914.7514.9914.99124,000
09 Feb 202414.8015.0014.8014.9414.94338,200
08 Feb 202415.1515.1515.0215.0215.0298,300
07 Feb 202415.4015.5115.4015.4515.45171,500
06 Feb 202415.9015.9915.7315.7315.73184,600
05 Feb 202416.0316.1716.0316.1716.1798,500
02 Feb 202416.4716.5316.1116.4716.4777,500
01 Feb 202416.3816.6916.3816.6616.6668,000
31 Jan 202416.0916.6616.0916.4916.49154,900
30 Jan 202416.5016.5216.4416.4816.48125,900
29 Jan 202416.3016.6316.3016.6116.6185,600
26 Jan 202416.4416.4916.4116.4816.4854,000
25 Jan 202416.5516.6016.4816.5716.5767,100
24 Jan 202416.4716.7116.4716.6216.6271,000
23 Jan 202416.8016.8016.7016.7616.7681,400
22 Jan 202417.1017.1516.7817.0217.02267,700
19 Jan 202416.7516.9216.7516.9216.92135,500
18 Jan 202416.8816.8816.8116.8816.88103,100
17 Jan 202416.6516.7216.6116.7216.72117,200
16 Jan 202416.9516.9916.8216.8716.8797,800
12 Jan 202416.8016.9516.8016.9316.9394,200
11 Jan 202416.0516.6416.0316.5916.59108,300
10 Jan 202416.2216.2216.0916.1516.15112,800
09 Jan 202415.9315.9315.8415.8415.84168,500
08 Jan 202415.2516.0015.2516.0016.0062,100
05 Jan 202415.8515.9915.5715.8515.8568,300
04 Jan 202415.5515.7515.5515.6815.68123,200
03 Jan 202415.5115.6315.5115.6215.6291,700
02 Jan 202415.4515.7515.4515.7215.7263,700
29 Dec 202315.7815.8315.7515.7515.7547,500
28 Dec 202315.5115.9215.5115.7615.7650,900
27 Dec 202315.0915.7015.0915.6915.6951,500
26 Dec 202315.5915.6015.5415.5515.5560,900
22 Dec 202315.5615.5815.5115.5115.5166,400
21 Dec 202315.4016.0114.8515.5015.5093,500
20 Dec 202315.2615.3915.2615.2715.27105,100
19 Dec 202315.3615.4515.3615.3615.3695,800
18 Dec 202315.3015.4615.2515.4415.44112,700
15 Dec 202315.7215.7215.4815.4815.4875,800
14 Dec 202315.6315.8015.6315.7715.7748,500
13 Dec 202314.9715.8314.9715.8315.83107,600
12 Dec 202315.5415.6015.4915.6015.60196,700
11 Dec 202315.2715.4915.2715.4915.4990,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...