Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

KDDI Corporation (KDDIY)

17.56
-0.48
(-2.66%)
At close: April 24 at 3:52:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202518.2218.2217.5017.5617.56248,700
Apr 23, 202517.9518.2617.9518.0418.04172,100
Apr 22, 202518.3918.3918.1018.3118.31131,300
Apr 21, 202518.1518.4917.9017.9517.95197,800
Apr 17, 202517.7617.8617.7017.8417.84148,200
Apr 16, 202518.5018.5017.3417.8117.81174,600
Apr 15, 202517.5317.6217.4717.5617.56200,400
Apr 14, 202517.3117.5517.3117.4317.43230,300
Apr 11, 202517.4017.4016.8017.2717.27326,200
Apr 10, 202516.7517.1116.3016.9516.95209,700
Apr 9, 202515.7417.0015.7416.6116.61300,700
Apr 8, 202515.9616.4715.9115.9615.96269,500
Apr 7, 202516.2216.6915.6815.8515.85274,600
Apr 4, 202515.5016.2015.5015.9415.94292,100
Apr 3, 202515.4715.9515.0515.3815.38184,200
Apr 2, 202515.9915.9915.3515.4815.48125,200
Apr 1, 202515.8715.8715.6215.6215.62201,000
Mar 31, 202516.9816.9815.2015.7515.75150,200
Mar 28, 202510.1516.299.0616.2416.24179,200
Mar 27, 202516.5816.5816.0316.0516.05105,000
Mar 26, 202516.0316.2715.9815.9915.99108,500
Mar 25, 202516.5516.5515.9616.1516.151,495,900
Mar 24, 202515.9315.9615.8315.9515.95124,100
Mar 21, 202516.2016.2916.1816.2116.21112,000
Mar 20, 202516.9716.9716.2016.2916.29102,800
Mar 19, 202516.1216.3516.1016.3416.34210,700
Mar 18, 202516.0516.4216.0016.2516.25150,700
Mar 17, 202515.9016.2215.9016.1216.12183,500
Mar 14, 202516.0016.0515.9816.0316.03157,000
Mar 13, 202516.3616.6016.0716.1416.14169,000
Mar 12, 202516.2416.2416.0416.1716.17132,000
Mar 11, 202516.4916.4916.1516.1516.15138,700
Mar 10, 202516.0016.3116.0016.2816.28123,400
Mar 7, 202516.0516.9216.0516.3116.31212,000
Mar 6, 202515.8216.5515.8116.4816.48764,200
Mar 5, 202517.0617.0615.8016.4916.49189,200
Mar 4, 202516.0016.4916.0016.4016.40504,800
Mar 3, 202516.2316.4916.1616.4316.43234,600
Feb 28, 202516.9016.9016.2316.2916.29141,800
Feb 27, 202516.7416.7416.3716.3816.3873,100
Feb 26, 202516.4516.6116.4516.5216.52200,800
Feb 25, 202516.3216.8816.3216.4116.41162,600
Feb 24, 202515.8716.6315.8715.9715.97247,700
Feb 21, 202516.6416.6415.9816.0816.08108,000
Feb 20, 202516.2716.2716.1416.1916.19124,300
Feb 19, 202516.0916.6116.0916.1516.15204,500
Feb 18, 202516.6716.6716.3516.3816.38225,000
Feb 14, 202517.0417.0416.3816.4116.41265,800
Feb 13, 202517.1417.1416.3016.4516.45237,700
Feb 12, 202515.7716.4215.7716.0216.02160,300
Feb 11, 202516.1416.8416.1416.2216.22195,100
Feb 10, 202515.7916.2615.7916.2116.21251,800
Feb 7, 202516.2316.2315.9916.0016.00134,000
Feb 6, 202516.9416.9416.2716.4116.41219,600
Feb 5, 202517.0017.1116.8017.0517.051,105,500
Feb 4, 202516.6816.9616.6816.9416.94824,400
Feb 3, 202516.7916.8216.6916.6916.69110,300
Jan 31, 202516.7516.7516.5816.5916.59192,400
Jan 30, 202516.7417.0016.6916.7516.75280,100
Jan 29, 202516.6016.6216.5316.5916.5978,600
Jan 28, 202516.0216.7816.0216.6616.66221,800
Jan 27, 202516.9816.9816.3616.4116.41413,200
Jan 24, 202515.0015.7015.0015.6515.65237,200
Jan 23, 202515.5115.5115.3915.4215.42189,700
Jan 22, 202515.3016.0915.3015.4115.41261,400
Jan 21, 202515.2815.5215.2815.5015.50361,500
Jan 17, 202515.4615.4915.3515.4215.42375,800
Jan 16, 202515.7116.0315.4615.5715.57572,000
Jan 15, 202515.4715.5015.4015.4615.46384,000
Jan 14, 202515.0015.8214.6415.1715.17559,100
Jan 13, 202514.9215.0014.9014.9114.91411,300
Jan 10, 202514.7215.5914.7214.9514.95232,600
Jan 8, 202515.9016.7215.3615.4215.42280,500
Jan 7, 202516.1716.1715.4415.5215.52978,800
Jan 6, 202515.1115.7615.1115.6215.62988,800
Jan 3, 202515.9015.9415.8615.9215.92165,300
Jan 2, 202515.2915.9815.2915.9015.90103,300
Dec 31, 202415.3516.0915.3515.8915.89120,400
Dec 30, 202415.3616.0015.3615.9615.96238,600
Dec 27, 202416.6616.6615.9215.9715.97329,800
Dec 26, 202416.4316.4315.5415.7415.74173,500
Dec 24, 202415.8116.1815.6915.7515.75137,300
Dec 23, 202415.3115.9615.3115.8615.86220,900
Dec 20, 202415.2416.4715.2415.8115.81948,600
Dec 19, 202415.6016.4315.6015.7915.79247,800
Dec 18, 202415.9916.1215.8715.8815.88129,100
Dec 17, 202416.5016.5016.1416.2116.21130,900
Dec 16, 202415.9216.1615.9216.1616.16265,600
Dec 13, 202415.5816.2315.5816.1916.19137,500
Dec 12, 202415.8716.5015.8716.4116.41151,500
Dec 11, 202416.6116.9016.3516.3916.39222,100
Dec 10, 202416.0816.3116.0816.2616.26489,600
Dec 9, 202416.2217.1116.2216.3816.3894,500
Dec 6, 202417.0517.0516.6116.7816.78171,100
Dec 5, 202415.6016.2415.6016.1916.1996,100
Dec 4, 202415.8017.0715.8016.4116.4180,900
Dec 3, 202416.4316.7816.4316.7316.73247,300
Dec 2, 202415.8616.6015.8616.5216.52109,300
Nov 29, 202416.3816.5016.3816.5016.5052,100
Nov 27, 202416.1016.2616.1016.1716.1786,700
Nov 26, 202415.8316.1015.8316.0916.09150,800
Nov 25, 202416.1216.1316.0516.0916.09358,200
Nov 22, 202416.0516.6015.8716.2616.26144,900
Nov 21, 202415.8516.2615.8516.1516.151,354,200
Nov 20, 202415.7616.6115.7616.1716.171,539,700
Nov 19, 202415.5016.2515.5016.1616.16217,200
Nov 18, 202416.7716.7716.0816.2516.25140,100
Nov 15, 202416.1116.1816.0116.1716.17156,900
Nov 14, 202415.5316.6915.5316.1516.15186,500
Nov 13, 202415.4416.6915.4416.0416.04116,300
Nov 12, 202416.8416.8416.0016.0416.04126,000
Nov 11, 202415.8815.9315.7215.9315.93595,800
Nov 8, 202416.0816.0815.8615.9915.99196,200
Nov 7, 202416.3016.3015.7815.9015.90677,700
Nov 6, 202415.0716.2415.0715.6915.6980,000
Nov 5, 202415.1315.8915.1315.8415.8499,400
Nov 4, 202415.7516.2015.7515.9715.97164,200
Nov 1, 202416.1916.3715.8216.0316.03155,600
Oct 31, 202414.9715.6114.9715.5615.56132,600
Oct 30, 202415.6515.7815.6015.6515.6568,100
Oct 29, 202415.1115.7215.1115.6515.65139,700
Oct 28, 202415.4915.5515.4015.4915.49119,200
Oct 25, 202416.1516.1515.4715.4715.4794,700
Oct 24, 202414.9415.7814.9415.4615.46118,300
Oct 23, 202416.0516.0514.8615.3915.3995,800
Oct 22, 202415.5715.6415.5315.5615.5672,400
Oct 21, 202415.1916.4215.1915.6715.67325,900
Oct 18, 202416.0316.0815.9916.0716.07134,900
Oct 17, 202415.3716.0415.3715.9015.90158,500
Oct 16, 202416.6616.6616.0016.0516.052,726,800
Oct 15, 202415.7216.0515.7215.9715.971,337,600
Oct 14, 202415.6515.7915.6415.6815.68128,900
Oct 11, 202415.2215.7915.2215.7415.74885,200
Oct 10, 202415.9616.0615.9016.0416.04107,400
Oct 9, 202415.8116.0015.8115.9415.94164,400
Oct 8, 202415.9015.9015.7915.8115.81214,600
Oct 7, 202415.7715.9115.7715.8815.88190,700
Oct 4, 202415.8515.8615.7815.7815.78102,000
Oct 3, 202416.3716.3715.7515.7715.7765,800
Oct 2, 202415.8215.9415.7715.8215.82105,800
Oct 1, 202415.6616.5015.6616.1616.16950,800
Sep 30, 202415.8516.0215.8515.9215.92105,400
Sep 27, 202416.5216.7116.2016.5416.5477,800
Sep 26, 202417.3117.3116.6416.7416.7451,000
Sep 25, 202416.4316.5216.4216.4616.4641,600
Sep 24, 202417.0217.0216.7116.7916.7982,700
Sep 23, 202416.3116.8416.3116.7516.7561,300
Sep 20, 202416.6616.7316.5816.7016.7050,500
Sep 19, 202416.7916.9216.7516.9016.9073,300
Sep 18, 202416.6516.8316.5716.5916.59116,200
Sep 17, 202416.4616.8716.4616.7216.7291,000
Sep 16, 202417.2017.2016.9417.0517.0551,400
Sep 13, 202416.9117.0316.8817.0017.001,246,000
Sep 12, 202416.5616.9816.5616.9216.921,241,300
Sep 11, 202417.4117.4116.6316.7616.7683,300
Sep 10, 202416.7316.9116.6816.9116.91144,700
Sep 9, 202416.7016.9716.7016.8916.8938,800
Sep 6, 202416.3417.2316.3416.8716.87147,500
Sep 5, 202417.0217.2216.8816.9616.96116,900
Sep 4, 202416.7116.7116.4516.7116.71122,600
Sep 3, 202416.9917.5616.8716.9116.9196,800
Aug 30, 202416.3817.0916.3816.9016.90958,400
Aug 29, 202416.9317.6416.9317.0617.0671,700
Aug 28, 202416.6017.0516.6016.8016.80100,400
Aug 27, 202416.3016.8316.1416.8116.8170,900
Aug 26, 202416.1616.9016.1616.6016.6053,400
Aug 23, 202415.7716.6215.7716.5816.5893,300
Aug 22, 202416.5116.5716.4216.4516.4569,800
Aug 21, 202416.1016.4716.1016.3916.3945,100
Aug 20, 202415.9216.2415.9216.1516.15114,000
Aug 19, 202415.8716.0015.4115.9415.9444,400
Aug 16, 202415.5615.6715.5615.6115.6172,900
Aug 15, 202415.4415.4815.4015.4615.4684,600
Aug 14, 202416.0216.0215.3415.3515.3556,500
Aug 13, 202415.1015.9615.1015.5215.52292,900
Aug 12, 202415.5315.5315.2115.3415.34102,100
Aug 9, 202414.8115.3514.8115.3515.35139,300
Aug 8, 202415.6915.7015.3015.3915.39166,500
Aug 7, 202415.3515.8515.3515.4215.42278,700
Aug 6, 202414.8214.9814.7914.9114.911,455,100
Aug 5, 202414.4215.3314.4215.1515.151,920,100
Aug 2, 202414.5514.6814.3714.6814.68168,900
Aug 1, 202414.4414.5314.3314.3814.382,482,200
Jul 31, 202414.9115.0114.6915.0015.00414,600
Jul 30, 202414.4514.6914.4514.6414.64305,900
Jul 29, 202414.2814.7014.2814.7014.70491,100
Jul 26, 202414.4014.9314.4014.7014.70160,400
Jul 25, 202414.6714.9014.6714.6914.69497,800
Jul 24, 202414.7414.7614.6314.6414.64420,500
Jul 23, 202414.7614.7614.6614.7214.72108,700
Jul 22, 202414.6014.7314.5314.7014.70356,700
Jul 19, 202414.4814.5114.3614.4414.441,190,300
Jul 18, 202414.5414.7514.4714.4814.48222,100
Jul 17, 202414.3014.4414.3014.4114.4192,500
Jul 16, 202414.0014.2014.0014.1814.18815,000
Jul 15, 202414.3014.4414.1914.2314.23350,200
Jul 12, 202414.3114.3414.1914.1914.19505,400
Jul 11, 202414.3214.6114.0314.1714.17190,800
Jul 10, 202414.4114.4113.7513.9713.97103,200
Jul 9, 202414.1914.1913.6813.7713.77128,100
Jul 8, 202413.6513.8613.6513.7513.75352,900
Jul 5, 202413.7613.8813.7213.8413.84347,800
Jul 3, 202413.4313.6113.4313.6013.6057,500
Jul 2, 202413.6013.6013.4513.5013.50361,800
Jul 1, 202413.0413.8313.0413.3813.38508,900
Jun 28, 202413.1013.3913.1013.2113.21427,200
Jun 27, 202413.1413.1513.0213.0813.08244,200
Jun 26, 202413.1013.1113.0413.0613.06206,000
Jun 25, 202412.9113.3012.9113.2913.29415,900
Jun 24, 202413.0513.2412.9613.1913.19567,800
Jun 21, 202413.3913.3913.0113.0313.03546,000
Jun 20, 202412.9713.0612.9613.0213.02178,900
Jun 18, 202412.8013.2012.8013.2013.20699,700
Jun 17, 202412.8413.2612.8413.2413.24254,000
Jun 14, 202413.3413.3613.2913.3213.32236,000
Jun 13, 202413.2213.6213.2213.5613.56225,800
Jun 12, 202413.6313.7713.6213.6313.63221,500
Jun 11, 202413.6013.6013.5213.5613.56240,200
Jun 10, 202413.5113.6813.2113.6813.68252,100
Jun 7, 202413.5313.5713.5213.5313.53113,800
Jun 6, 202413.5613.7213.5613.7213.72256,300
Jun 5, 202413.7213.7413.6713.7213.72144,200
Jun 4, 202414.3814.3813.5513.9813.98329,100
Jun 3, 202413.3813.9113.3813.9113.91314,000
May 31, 202413.6413.8213.6413.7513.75342,500
May 30, 202413.3314.1613.3313.6813.68545,400
May 29, 202413.5313.5313.4313.4313.43268,500
May 28, 202413.5513.7913.5513.7313.73276,400
May 24, 202413.5913.7013.5913.7013.70160,500
May 23, 202414.0514.0513.6113.6513.65570,400
May 22, 202413.6713.8713.6713.7813.78380,000
May 21, 202413.7613.8813.7613.8313.83227,100
May 20, 202413.9914.0213.9513.9913.99297,700
May 17, 202413.7813.8913.7813.8613.86189,300
May 16, 202413.8513.8713.7713.7713.77150,800
May 15, 202413.8414.1613.8313.9013.90155,100
May 14, 202413.6714.1613.6714.1114.11213,400
May 13, 202414.3514.3513.9914.2614.26367,500
May 10, 202413.9413.9913.9013.9913.99188,300
May 9, 202413.9013.9013.7013.7513.75327,300
May 8, 202413.5413.7513.5413.7213.72104,400
May 7, 202414.0914.1014.0514.0514.05201,300
May 6, 202414.5614.9114.2114.3814.38191,200
May 3, 202414.3814.3914.1314.3514.35129,700
May 2, 202414.1914.2814.1614.1814.18239,200
May 1, 202413.8914.0113.8513.8613.86187,500
Apr 30, 202413.5013.9313.5013.7913.79601,000
Apr 29, 202413.9014.1113.8514.0414.04601,100
Apr 26, 202413.6013.9713.5013.8813.881,437,600
Apr 25, 202413.7913.9013.7913.8613.86694,500

Related Tickers

FTE.DE Orange S.A.
12.47
-1.42%
 
SOBKY SoftBank Corp.
14.96
+0.20%
 
NTTYY Nippon Telegraph and Telephone Corporation
25.77
-2.02%
 
CMCSA.MX Comcast Corporation
650.00
-4.98%
 
NTT.F Nippon Telegraph and Telephone Corporation
0.8988
-0.82%
 
9432.T Nippon Telegraph and Telephone Corporation
147.60
+1.03%
 
1883.HK CITIC TELECOM
2.320
+1.31%
 
CABO Cable One, Inc.
258.24
+0.15%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.88
+1.60%
 
CCOI Cogent Communications Holdings, Inc.
53.50
+2.77%