KDDI Corporation
KDDIY · OTC
Market closed$17.68$0.230000 (+1.32%)After hours $17.68 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1.00 |
| July 17, 2026 | $17.67 | $17.68 | $17.67 | $17.68 | $17.68 | 100.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.63 | $17.67 | $17.63 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 500.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1.40K |
| July 17, 2026 | $17.65 | $17.66 | $17.65 | $17.66 | $17.66 | 1.30K |
| July 17, 2026 | $17.64 | $17.64 | $17.62 | $17.62 | $17.62 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 189.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 1.30K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 113.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 599.00 |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 1.21K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 119.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.66 | $17.67 | $17.67 | 1.33K |
| July 17, 2026 | $17.66 | $17.67 | $17.65 | $17.67 | $17.67 | 1.76K |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 5.32K |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 105.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 238.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 179.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 104.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 100.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 192.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 170.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 132.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 963.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 223.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 146.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 152.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 342.00 |
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | — |
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 190.00 |
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 321.00 |
| July 17, 2026 | $17.68 | $17.71 | $17.68 | $17.71 | $17.71 | 2.48K |
| July 17, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 412.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 227.00 |
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 199.00 |
| July 17, 2026 | $17.67 | $17.72 | $17.67 | $17.67 | $17.67 | 2.40K |
| July 17, 2026 | $17.65 | $17.67 | $17.65 | $17.67 | $17.67 | 2.26K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 200.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 505.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 810.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 112.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 166.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.64 | $17.64 | $17.64 | 849.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 464.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 652.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1.90K |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 467.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 162.00 |
| July 17, 2026 | $17.65 | $17.66 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 121.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 795.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 56.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 358.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2.06K |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 213.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 266.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 42.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 225.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 106.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 561.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 103.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 156.00 |
| July 17, 2026 | $17.65 | $17.66 | $17.65 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 145.00 |
| July 17, 2026 | $17.65 | $17.66 | $17.65 | $17.66 | $17.66 | 3.78K |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 163.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 500.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 165.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 112.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 258.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 266.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 443.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 110.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 101.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 351.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1.15K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 154.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.64 | $17.64 | $17.64 | 1.14K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2.33K |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 212.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1.63K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 8.65K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 834.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1.26K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | — |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 220.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 816.00 |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 2.26K |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 300.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 502.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1.01K |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 398.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.63 | $17.64 | $17.64 | 3.81K |
| July 17, 2026 | $17.65 | $17.65 | $17.64 | $17.64 | $17.64 | 612.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1.57K |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 9.56K |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 392.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.64 | $17.64 | $17.64 | 230.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 2.70K |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 426.00 |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1.05K |
| July 17, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1.72K |
| July 17, 2026 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 204.00 |
| July 17, 2026 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2.86K |
| July 17, 2026 | $17.60 | $17.65 | $17.60 | $17.65 | $17.65 | 2.84K |
| July 17, 2026 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2.43K |
| July 17, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 866.00 |
| July 17, 2026 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 442.00 |
| July 17, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 370.00 |
| July 17, 2026 | $17.65 | $17.65 | $17.63 | $17.63 | $17.63 | 1.43K |
| July 17, 2026 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 48.00 |
| July 17, 2026 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 404.00 |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 3.53K |