KDDI (PK) More Historical Data - KDDIF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
KDDI Corp (PK) (KDDIF)
KDDI Corp (PK) (KDDIF) Historical

KDDIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Jul 19 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Jul 18 2024	28.90	0.00	0.00%	28.90	28.90	28.90	0
Jul 17 2024	28.90	0.87	3.10%	28.50	28.90	27.825	10,398
Jul 16 2024	28.031	0.00	0.00%	28.031	28.031	28.031	0
Jul 15 2024	28.031	0.56	2.04%	28.031	28.031	28.031	3
Jul 12 2024	27.47	0.00	0.00%	27.47	27.47	27.47	0
Jul 11 2024	27.47	-0.46	-1.63%	27.405	27.47	27.405	5,995
Jul 10 2024	27.925	0.00	0.00%	27.925	27.925	27.925	0
Jul 09 2024	27.925	1.41	5.31%	27.925	27.925	27.925	752
Jul 08 2024	26.518	0.00	0.00%	26.518	26.518	26.518	0
Jul 05 2024	26.518	-0.48	-1.79%	26.518	26.518	26.518	68
Jul 03 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0
Jul 02 2024	27.00	0.79	3.01%	27.00	27.12	27.00	59
Jul 01 2024	26.21	0.00	0.00%	26.21	26.21	26.21	0
Jun 28 2024	26.21	-0.59	-2.20%	24.92	26.21	24.92	520
Jun 27 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0
Jun 26 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0
Jun 25 2024	26.80	0.80	3.08%	26.80	26.80	26.80	199
Jun 24 2024	26.00	-1.08	-3.99%	26.00	26.00	26.00	220
Jun 21 2024	27.08	0.00	0.00%	27.08	27.08	27.08	0
Jun 20 2024	27.08	0.06	0.23%	25.34	27.08	25.34	3,037
Jun 18 2024	27.0185	0.00	0.00%	27.0185	27.0185	27.0185	0
Jun 17 2024	27.0185	-0.26	-0.95%	27.035	27.035	27.0185	373
Jun 14 2024	27.277	0.63	2.35%	27.277	27.277	27.277	9
Jun 13 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 12 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 11 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 10 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 07 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 06 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0
Jun 05 2024	26.65	-0.98	-3.55%	26.65	26.65	26.65	75
Jun 04 2024	27.63	0.00	0.00%	27.63	27.63	27.63	0
Jun 03 2024	27.63	0.00	0.00%	27.63	27.63	27.63	0
May 31 2024	27.63	0.63	2.33%	27.63	27.63	27.63	8
May 30 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0
May 29 2024	27.00	0.20	0.75%	27.99	27.99	26.5197	5,370
May 28 2024	26.80	-0.16	-0.58%	28.357	28.357	26.80	629
May 24 2024	26.957	0.00	0.00%	26.957	26.957	26.957	0
May 23 2024	26.957	-0.53	-1.94%	26.957	26.957	26.957	65
May 22 2024	27.4896	0.00	0.00%	27.4896	27.4896	27.4896	0
May 21 2024	27.4896	0.00	0.00%	27.4896	27.4896	27.4896	0
May 20 2024	27.4896	0.00	0.00%	27.4896	27.4896	27.4896	0
May 17 2024	27.4896	0.00	0.00%	27.4896	27.4896	27.4896	0
May 16 2024	27.4896	0.00	0.00%	27.4896	27.4896	27.4896	0
May 15 2024	27.4896	-1.15	-4.03%	27.4896	27.4896	27.4896	1,000
May 14 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 13 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 10 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 09 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 08 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 07 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 06 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 03 2024	28.6441	0.00	0.00%	28.6441	28.6441	28.6441	0
May 02 2024	28.6441	0.70	2.52%	28.6441	28.6441	28.6441	4
May 01 2024	27.94	0.00	0.00%	27.94	27.94	27.94	0
Apr 30 2024	27.94	-0.60	-2.11%	27.955	28.57	27.94	966
Apr 29 2024	28.543	0.00	0.00%	28.543	28.543	28.543	0
Apr 26 2024	28.543	0.62	2.21%	28.543	28.543	28.543	22
Apr 25 2024	27.925	-0.08	-0.29%	27.925	27.925	27.925	29
Apr 24 2024	28.006	-0.25	-0.89%	28.006	28.006	28.006	8,500

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