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

DIP Kddi Corp

24.83

0.08 (0.32%)

Jun 28 2024 - Closed

Realtime Data

DIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	24.89	0.28	1.14%	24.86	24.89	24.86	107
Jun 27 2024	24.61	-0.05	-0.20%	24.61	24.61	24.61	140
Jun 26 2024	24.66	-0.20	-0.80%	24.87	24.87	24.31	1,041
Jun 25 2024	24.86	0.02	0.08%	24.78	25.00	24.78	244
Jun 24 2024	24.84	0.20	0.81%	24.76	24.84	24.75	49
Jun 21 2024	24.64	0.02	0.08%	24.40	24.68	24.40	184
Jun 20 2024	24.62	0.37	1.53%	24.45	24.72	24.30	972
Jun 19 2024	24.25	-0.37	-1.50%	24.60	24.60	24.25	425
Jun 18 2024	24.62	-0.30	-1.20%	24.61	24.75	24.51	413
Jun 17 2024	24.92	-0.08	-0.32%	24.99	25.02	24.73	976
Jun 14 2024	25.00	-0.11	-0.44%	25.06	25.06	24.80	735
Jun 13 2024	25.11	-0.50	-1.95%	25.36	25.36	25.11	566
Jun 12 2024	25.61	0.39	1.55%	25.19	25.61	25.19	549
Jun 11 2024	25.22	-0.23	-0.90%	25.47	25.47	25.11	711
Jun 10 2024	25.45	0.40	1.60%	25.35	25.45	25.09	506
Jun 07 2024	25.05	-0.12	-0.48%	25.29	25.29	25.01	341
Jun 06 2024	25.17	-0.20	-0.79%	25.15	25.42	25.14	309
Jun 05 2024	25.37	-0.15	-0.59%	25.39	25.39	25.24	270
Jun 04 2024	25.52	0.05	0.20%	25.54	25.57	25.52	113
Jun 03 2024	25.47	0.14	0.55%	25.62	25.68	25.32	481
May 31 2024	25.33	0.01	0.04%	25.45	25.45	25.33	129
May 30 2024	25.32	0.19	0.76%	25.25	25.32	25.22	409
May 29 2024	25.13	-0.29	-1.14%	25.20	25.20	25.02	337
May 28 2024	25.42	-0.01	-0.04%	25.60	25.60	25.42	139
May 27 2024	25.43	0.01	0.04%	25.71	25.71	25.41	285
May 24 2024	25.42	0.22	0.87%	25.16	25.42	25.12	327
May 23 2024	25.20	-0.52	-2.02%	25.69	25.69	25.20	1,114
May 22 2024	25.72	-0.08	-0.31%	25.72	25.72	25.72	14
May 21 2024	25.80	-0.04	-0.15%	25.80	25.81	25.74	318
May 20 2024	25.84	0.06	0.23%	26.13	26.13	25.84	594
May 17 2024	25.78	0.28	1.10%	25.72	25.78	25.46	613
May 16 2024	25.50	-0.11	-0.43%	25.81	25.81	25.39	1,529
May 15 2024	25.61	-0.59	-2.25%	25.82	25.82	25.53	1,126
May 14 2024	26.20	-0.39	-1.47%	26.20	26.80	26.17	4,465
May 13 2024	26.59	0.63	2.43%	26.38	26.59	26.34	124
May 10 2024	25.96	0.19	0.74%	25.75	26.12	25.75	852
May 09 2024	25.77	0.12	0.47%	25.48	25.78	25.48	77
May 08 2024	25.65	-0.83	-3.13%	25.79	25.79	25.41	920
May 07 2024	26.48	-0.17	-0.64%	26.46	26.48	26.46	166
May 06 2024	26.65	-0.25	-0.93%	26.66	26.66	26.65	246
May 03 2024	26.90	0.46	1.74%	26.77	27.41	26.77	646
May 02 2024	26.44	0.05	0.19%	26.63	26.77	26.41	315
Apr 30 2024	26.39	0.38	1.46%	26.36	26.39	26.36	95
Apr 29 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0.00
Apr 26 2024	26.01	0.23	0.89%	26.07	26.41	26.01	646
Apr 25 2024	25.78	-0.42	-1.60%	26.01	26.03	25.78	200
Apr 24 2024	26.20	-0.29	-1.09%	26.32	26.34	26.20	484
Apr 23 2024	26.49	-0.01	-0.04%	26.50	26.71	26.43	657
Apr 22 2024	26.50	0.65	2.51%	26.63	26.89	26.37	1,500
Apr 19 2024	25.85	-0.21	-0.81%	25.82	25.85	25.82	494
Apr 18 2024	26.06	0.41	1.60%	25.61	26.40	25.61	859
Apr 17 2024	25.65	-0.47	-1.80%	25.89	25.89	25.60	562
Apr 16 2024	26.12	0.23	0.89%	25.90	26.12	25.90	222
Apr 15 2024	25.89	-0.52	-1.97%	26.21	26.31	25.89	1,349
Apr 12 2024	26.41	0.20	0.76%	26.44	26.47	26.26	395
Apr 11 2024	26.21	0.28	1.08%	26.07	26.23	26.07	956
Apr 10 2024	25.93	-1.14	-4.21%	26.35	26.40	25.86	996
Apr 09 2024	27.07	0.43	1.61%	26.98	27.07	26.71	1,047
Apr 08 2024	26.64	-0.29	-1.08%	26.95	27.02	26.64	212
Apr 05 2024	26.93	-0.04	-0.15%	27.04	27.04	26.77	617
Apr 04 2024	26.97	-0.03	-0.11%	27.07	27.11	26.97	255
Apr 03 2024	27.00	-0.35	-1.28%	27.01	27.17	27.00	502
Apr 02 2024	27.35	-0.06	-0.22%	27.31	27.52	27.30	1,085

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