Kddi Corp Historical Data - DIP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kddi Corp (DIP)
Kddi Corp (DIP) Historical

Kddi Corp (DIP)

27.16

-0.14

(-0.51%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	27.31	0	0.00	27.31	27.31	27.31	0
1722025560	27.31	0	0.00	27.31	27.31	27.31	0
1721939160	27.31	0.05	0.18	27.66	27.66	27.31	842
1721852820	27.26	0.09	0.33	27.08	27.55	27.08	1169
1721766420	27.17	0.05	0.18	26.91	27.32	26.91	513
1721677800	27.12	0.27	1.01	26.9	27.12	26.9	270
1721420760	26.85	0.01	0.04	26.85	26.85	26.85	35
1721334360	26.84	0.51	1.94	26.51	26.84	26.51	773
1721248020	26.33	0.15	0.57	26.33	26.33	26.33	50
1721161560	26.18	-0.05	-0.19	26.01	26.3	26.01	751
1721075160	26.23	0.03	0.11	26.15	26.24	26.14	460
1720815960	26.2	0.09	0.34	26.15	26.2	26.15	242
1720729560	26.11	0.19	0.73	25.78	26.11	25.78	432
1720643220	25.92	0.4	1.57	25.7	26	25.7	404
1720556760	25.52	0	0.00	25.52	25.52	25.52	0
1720470360	25.52	-0.02	-0.08	25.33	25.59	25.24	678
1720211220	25.54	0.44	1.75	25.36	25.55	25.36	2484
1720124820	25.1	0	0.00	25.1	25.1	25.1	0
1720038420	25.1	-0.2	-0.79	25.42	25.42	25.1	205
1719952020	25.3	0.3	1.20	25.11	25.31	25.11	280
1719865620	25	0.11	0.44	24.93	25.33	24.93	642
1719606420	24.89	0.28	1.14	24.86	24.89	24.86	107
1719520020	24.61	-0.05	-0.20	24.61	24.61	24.61	140
1719433620	24.66	-0.2	-0.80	24.87	24.87	24.31	1041
1719347160	24.86	0.02	0.08	24.78	25	24.78	244
1719260820	24.84	0.2	0.81	24.76	24.84	24.75	49
1719001620	24.64	0.02	0.08	24.4	24.68	24.4	184
1718915160	24.62	0.37	1.53	24.45	24.72	24.3	972
1718828820	24.25	-0.37	-1.50	24.6	24.6	24.25	425
1718742360	24.62	-0.3	-1.20	24.61	24.75	24.51	413
1718656020	24.92	-0.08	-0.32	24.99	25.02	24.73	976
1718396820	25	-0.11	-0.44	25.06	25.06	24.8	735
1718310420	25.11	-0.5	-1.95	25.36	25.36	25.11	566
1718224020	25.61	0.39	1.55	25.19	25.61	25.19	549
1718137620	25.22	-0.23	-0.90	25.47	25.47	25.11	711
1718051220	25.45	0.4	1.60	25.37	25.45	25.37	354
1717792020	25.05	-0.12	-0.48	25.29	25.29	25.01	341
1717705620	25.17	-0.2	-0.79	25.15	25.42	25.14	309
1717619220	25.37	-0.15	-0.59	25.39	25.39	25.24	270
1717532820	25.52	0.05	0.20	25.54	25.57	25.52	113
1717446420	25.47	0.14	0.55	25.62	25.68	25.32	481
1717187220	25.33	0.01	0.04	25.45	25.45	25.33	129
1717100820	25.32	0.19	0.76	25.25	25.32	25.22	409
1717014420	25.13	-0.29	-1.14	25.2	25.2	25.02	337
1716928020	25.42	-0.01	-0.04	25.6	25.6	25.42	139
1716841560	25.43	0.01	0.04	25.71	25.71	25.41	285
1716582420	25.42	0.22	0.87	25.16	25.42	25.12	327
1716496020	25.2	-0.52	-2.02	25.69	25.69	25.2	1114
1716409620	25.72	-0.08	-0.31	25.72	25.72	25.72	14
1716323160	25.8	-0.04	-0.15	25.8	25.81	25.74	318
1716236760	25.84	0.06	0.23	26.13	26.13	25.84	594
1715977620	25.78	0.28	1.10	25.72	25.78	25.46	613
1715891220	25.5	-0.11	-0.43	25.81	25.81	25.39	1529
1715804820	25.61	-0.59	-2.25	25.82	25.82	25.53	1126
1715718420	26.2	-0.39	-1.47	26.2	26.8	26.17	4465
1715631960	26.59	0.63	2.43	26.38	26.59	26.34	124
1715372820	25.96	0.19	0.74	25.75	26.12	25.75	852
1715286420	25.77	0.12	0.47	25.48	25.78	25.48	77
1715200020	25.65	-0.83	-3.13	25.79	25.79	25.41	920
1715113620	26.48	-0.17	-0.64	26.46	26.48	26.46	166
1715027220	26.65	-0.25	-0.93	26.66	26.66	26.65	246
1714768020	26.9	0.46	1.74	26.77	27.41	26.77	646
1714681560	26.44	0.05	0.19	26.63	26.77	26.41	315
1714508820	26.39	0.38	1.46	26.36	26.39	26.36	95

ABCO Energy (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions