OTC Markets OTCPK - Delayed Quote USD

KDDI Corporation (KDDIY)

Compare
15.90 -0.15 (-0.93%)
At close: October 17 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 15.37 16.04 15.37 15.90 15.90 158,500
Oct 16, 2024 16.66 16.66 16.00 16.05 16.05 2,726,800
Oct 15, 2024 15.72 16.05 15.72 15.97 15.97 1,337,600
Oct 14, 2024 15.65 15.79 15.64 15.68 15.68 128,900
Oct 11, 2024 15.22 15.79 15.22 15.74 15.74 885,200
Oct 10, 2024 15.96 16.06 15.90 16.04 16.04 107,400
Oct 9, 2024 15.81 16.00 15.81 15.94 15.94 164,400
Oct 8, 2024 15.90 15.90 15.79 15.81 15.81 214,600
Oct 7, 2024 15.77 15.91 15.77 15.88 15.88 190,700
Oct 4, 2024 15.85 15.86 15.78 15.78 15.78 102,000
Oct 3, 2024 16.37 16.37 15.75 15.77 15.77 65,800
Oct 2, 2024 15.82 15.94 15.77 15.82 15.82 105,800
Oct 1, 2024 15.66 16.50 15.66 16.16 16.16 950,800
Sep 30, 2024 15.85 16.02 15.85 15.92 15.92 105,400
Sep 27, 2024 16.52 16.71 16.20 16.54 16.54 77,800
Sep 26, 2024 17.31 17.31 16.64 16.74 16.74 51,000
Sep 25, 2024 16.43 16.52 16.42 16.46 16.46 41,600
Sep 24, 2024 17.02 17.02 16.71 16.79 16.79 82,700
Sep 23, 2024 16.31 16.84 16.31 16.75 16.75 61,300
Sep 20, 2024 16.66 16.73 16.58 16.70 16.70 50,500
Sep 19, 2024 16.79 16.92 16.75 16.90 16.90 73,300
Sep 18, 2024 16.65 16.83 16.57 16.59 16.59 116,200
Sep 17, 2024 16.46 16.87 16.46 16.72 16.72 91,000
Sep 16, 2024 17.20 17.20 16.94 17.05 17.05 51,400
Sep 13, 2024 16.91 17.03 16.88 17.00 17.00 1,246,000
Sep 12, 2024 16.56 16.98 16.56 16.92 16.92 1,241,300
Sep 11, 2024 17.41 17.41 16.63 16.76 16.76 83,300
Sep 10, 2024 16.73 16.91 16.68 16.91 16.91 144,700
Sep 9, 2024 16.70 16.97 16.70 16.89 16.89 38,800
Sep 6, 2024 16.34 17.23 16.34 16.87 16.87 147,500
Sep 5, 2024 17.02 17.22 16.88 16.96 16.96 116,900
Sep 4, 2024 16.71 16.71 16.45 16.71 16.71 122,600
Sep 3, 2024 16.99 17.56 16.87 16.91 16.91 96,800
Aug 30, 2024 16.38 17.09 16.38 16.90 16.90 958,400
Aug 29, 2024 16.93 17.64 16.93 17.06 17.06 71,700
Aug 28, 2024 16.60 17.05 16.60 16.80 16.80 100,400
Aug 27, 2024 16.30 16.83 16.14 16.81 16.81 70,900
Aug 26, 2024 16.16 16.90 16.16 16.60 16.60 53,400
Aug 23, 2024 15.77 16.62 15.77 16.58 16.58 93,300
Aug 22, 2024 16.51 16.57 16.42 16.45 16.45 69,800
Aug 21, 2024 16.10 16.47 16.10 16.39 16.39 45,100
Aug 20, 2024 15.92 16.24 15.92 16.15 16.15 114,000
Aug 19, 2024 15.87 16.00 15.41 15.94 15.94 44,400
Aug 16, 2024 15.56 15.67 15.56 15.61 15.61 72,900
Aug 15, 2024 15.44 15.48 15.40 15.46 15.46 84,600
Aug 14, 2024 16.02 16.02 15.34 15.35 15.35 56,500
Aug 13, 2024 15.10 15.96 15.10 15.52 15.52 292,900
Aug 12, 2024 15.53 15.53 15.21 15.34 15.34 102,100
Aug 9, 2024 14.81 15.35 14.81 15.35 15.35 139,300
Aug 8, 2024 15.69 15.70 15.30 15.39 15.39 166,500
Aug 7, 2024 15.35 15.85 15.35 15.42 15.42 278,700
Aug 6, 2024 14.82 14.98 14.79 14.91 14.91 1,455,100
Aug 5, 2024 14.42 15.33 14.42 15.15 15.15 1,920,100
Aug 2, 2024 14.55 14.68 14.37 14.68 14.68 168,900
Aug 1, 2024 14.44 14.53 14.33 14.38 14.38 2,482,200
Jul 31, 2024 14.91 15.01 14.69 15.00 15.00 414,600
Jul 30, 2024 14.45 14.69 14.45 14.64 14.64 305,900
Jul 29, 2024 14.28 14.70 14.28 14.70 14.70 491,100
Jul 26, 2024 14.40 14.93 14.40 14.70 14.70 160,400
Jul 25, 2024 14.67 14.90 14.67 14.69 14.69 497,800
Jul 24, 2024 14.74 14.76 14.63 14.64 14.64 420,500
Jul 23, 2024 14.76 14.76 14.66 14.72 14.72 108,700
Jul 22, 2024 14.60 14.73 14.53 14.70 14.70 356,700
Jul 19, 2024 14.48 14.51 14.36 14.44 14.44 1,190,300
Jul 18, 2024 14.54 14.75 14.47 14.48 14.48 222,100
Jul 17, 2024 14.30 14.44 14.30 14.41 14.41 92,500
Jul 16, 2024 14.00 14.20 14.00 14.18 14.18 815,000
Jul 15, 2024 14.30 14.44 14.19 14.23 14.23 350,200
Jul 12, 2024 14.31 14.34 14.19 14.19 14.19 505,400
Jul 11, 2024 14.32 14.61 14.03 14.17 14.17 190,800
Jul 10, 2024 14.41 14.41 13.75 13.97 13.97 103,200
Jul 9, 2024 14.19 14.19 13.68 13.77 13.77 128,100
Jul 8, 2024 13.65 13.86 13.65 13.75 13.75 352,900
Jul 5, 2024 13.76 13.88 13.72 13.84 13.84 347,800
Jul 3, 2024 13.43 13.61 13.43 13.60 13.60 57,500
Jul 2, 2024 13.60 13.60 13.45 13.50 13.50 361,800
Jul 1, 2024 13.04 13.83 13.04 13.38 13.38 508,900
Jun 28, 2024 13.10 13.39 13.10 13.21 13.21 427,200
Jun 27, 2024 13.14 13.15 13.02 13.08 13.08 244,200
Jun 26, 2024 13.10 13.11 13.04 13.06 13.06 206,000
Jun 25, 2024 12.91 13.30 12.91 13.29 13.29 415,900
Jun 24, 2024 13.05 13.24 12.96 13.19 13.19 567,800
Jun 21, 2024 13.39 13.39 13.01 13.03 13.03 546,000
Jun 20, 2024 12.97 13.06 12.96 13.02 13.02 178,900
Jun 18, 2024 12.80 13.20 12.80 13.20 13.20 699,700
Jun 17, 2024 12.84 13.26 12.84 13.24 13.24 254,000
Jun 14, 2024 13.34 13.36 13.29 13.32 13.32 236,000
Jun 13, 2024 13.22 13.62 13.22 13.56 13.56 225,800
Jun 12, 2024 13.63 13.77 13.62 13.63 13.63 221,500
Jun 11, 2024 13.60 13.60 13.52 13.56 13.56 240,200
Jun 10, 2024 13.51 13.68 13.21 13.68 13.68 252,100
Jun 7, 2024 13.53 13.57 13.52 13.53 13.53 113,800
Jun 6, 2024 13.56 13.72 13.56 13.72 13.72 256,300
Jun 5, 2024 13.72 13.74 13.67 13.72 13.72 144,200
Jun 4, 2024 14.38 14.38 13.55 13.98 13.98 329,100
Jun 3, 2024 13.38 13.91 13.38 13.91 13.91 314,000
May 31, 2024 13.64 13.82 13.64 13.75 13.75 342,500
May 30, 2024 13.33 14.16 13.33 13.68 13.68 545,400
May 29, 2024 13.53 13.53 13.43 13.43 13.43 268,500
May 28, 2024 13.55 13.79 13.55 13.73 13.73 276,400
May 24, 2024 13.59 13.70 13.59 13.70 13.70 160,500
May 23, 2024 14.05 14.05 13.61 13.65 13.65 570,400
May 22, 2024 13.67 13.87 13.67 13.78 13.78 380,000
May 21, 2024 13.76 13.88 13.76 13.83 13.83 227,100
May 20, 2024 13.99 14.02 13.95 13.99 13.99 297,700
May 17, 2024 13.78 13.89 13.78 13.86 13.86 189,300
May 16, 2024 13.85 13.87 13.77 13.77 13.77 150,800
May 15, 2024 13.84 14.16 13.83 13.90 13.90 155,100
May 14, 2024 13.67 14.16 13.67 14.11 14.11 213,400
May 13, 2024 14.35 14.35 13.99 14.26 14.26 367,500
May 10, 2024 13.94 13.99 13.90 13.99 13.99 188,300
May 9, 2024 13.90 13.90 13.70 13.75 13.75 327,300
May 8, 2024 13.54 13.75 13.54 13.72 13.72 104,400
May 7, 2024 14.09 14.10 14.05 14.05 14.05 201,300
May 6, 2024 14.56 14.91 14.21 14.38 14.38 191,200
May 3, 2024 14.38 14.39 14.13 14.35 14.35 129,700
May 2, 2024 14.19 14.28 14.16 14.18 14.18 239,200
May 1, 2024 13.89 14.01 13.85 13.86 13.86 187,500
Apr 30, 2024 13.50 13.93 13.50 13.79 13.79 601,000
Apr 29, 2024 13.90 14.11 13.85 14.04 14.04 601,100
Apr 26, 2024 13.60 13.97 13.50 13.88 13.88 1,437,600
Apr 25, 2024 13.79 13.90 13.79 13.86 13.86 694,500
Apr 24, 2024 13.53 14.11 13.53 13.92 13.92 193,800
Apr 23, 2024 13.70 14.20 13.70 14.13 14.13 234,900
Apr 22, 2024 14.07 14.08 14.02 14.06 14.06 553,500
Apr 19, 2024 13.84 13.84 13.71 13.76 13.76 269,500
Apr 18, 2024 13.36 13.88 13.36 13.78 13.78 474,500
Apr 17, 2024 13.54 13.64 13.48 13.64 13.64 500,400
Apr 16, 2024 13.74 13.83 13.73 13.79 13.79 611,900
Apr 15, 2024 13.50 13.86 13.50 13.71 13.71 415,800
Apr 12, 2024 13.96 13.98 13.86 13.87 13.87 239,400
Apr 11, 2024 13.98 14.07 13.93 13.99 13.99 453,500
Apr 10, 2024 14.21 14.21 13.77 13.78 13.78 281,900
Apr 9, 2024 14.50 14.53 14.45 14.46 14.46 239,100
Apr 8, 2024 14.42 14.50 14.41 14.49 14.49 292,700
Apr 5, 2024 14.56 14.57 14.50 14.51 14.51 327,100
Apr 4, 2024 14.60 14.60 14.46 14.58 14.58 218,200
Apr 3, 2024 14.56 14.65 14.54 14.62 14.62 374,000
Apr 2, 2024 14.27 14.64 14.27 14.62 14.62 135,200
Apr 1, 2024 14.27 14.90 14.27 14.66 14.66 207,800
Mar 28, 2024 14.76 14.80 14.40 14.76 14.76 207,600
Mar 27, 2024 14.96 15.04 14.80 14.89 14.89 210,300
Mar 26, 2024 15.40 15.40 14.96 14.96 14.96 207,600
Mar 25, 2024 14.80 14.90 14.80 14.86 14.86 276,900
Mar 22, 2024 15.02 15.15 15.02 15.06 15.06 221,600
Mar 21, 2024 14.93 15.02 14.93 14.96 14.96 103,900
Mar 20, 2024 14.92 15.38 14.92 15.33 15.33 83,900
Mar 19, 2024 14.81 15.31 14.81 15.28 15.28 254,400
Mar 18, 2024 15.12 15.31 15.12 15.21 15.21 172,300
Mar 15, 2024 14.95 15.68 14.77 15.11 15.11 115,700
Mar 14, 2024 14.85 15.04 14.85 14.97 14.97 100,900
Mar 13, 2024 15.43 15.43 14.95 15.00 15.00 299,900
Mar 12, 2024 15.07 15.30 15.07 15.30 15.30 80,200
Mar 11, 2024 14.95 15.50 14.95 15.39 15.39 82,700
Mar 8, 2024 15.51 15.79 15.51 15.62 15.62 77,300
Mar 7, 2024 15.13 15.64 15.13 15.61 15.61 126,000
Mar 6, 2024 15.03 15.25 15.01 15.18 15.18 176,600
Mar 5, 2024 14.47 15.37 14.47 14.93 14.93 137,100
Mar 4, 2024 15.13 15.27 14.95 15.00 15.00 128,900
Mar 1, 2024 14.69 15.18 14.69 15.09 15.09 482,100
Feb 29, 2024 14.66 15.57 14.66 15.09 15.09 479,600
Feb 28, 2024 15.01 15.19 15.01 15.05 15.05 85,500
Feb 27, 2024 15.06 15.07 15.02 15.07 15.07 92,500
Feb 26, 2024 15.25 15.33 15.05 15.07 15.07 100,000
Feb 23, 2024 15.76 15.95 15.32 15.33 15.33 93,600
Feb 22, 2024 15.12 15.33 15.12 15.33 15.33 126,900
Feb 21, 2024 15.44 15.54 15.42 15.43 15.43 177,900
Feb 20, 2024 14.79 15.40 14.79 15.34 15.34 131,100
Feb 16, 2024 15.85 15.85 14.79 15.16 15.16 81,900
Feb 15, 2024 14.44 15.06 14.44 15.03 15.03 118,200
Feb 14, 2024 14.62 15.08 14.62 15.05 15.05 153,200
Feb 13, 2024 14.61 15.08 14.61 14.95 14.95 115,300
Feb 12, 2024 14.75 14.99 14.75 14.99 14.99 124,000
Feb 9, 2024 14.80 15.00 14.80 14.94 14.94 338,200
Feb 8, 2024 15.15 15.15 15.02 15.02 15.02 98,300
Feb 7, 2024 15.40 15.51 15.40 15.45 15.45 171,500
Feb 6, 2024 15.90 15.99 15.73 15.73 15.73 184,600
Feb 5, 2024 16.03 16.17 16.03 16.17 16.17 98,500
Feb 2, 2024 16.47 16.53 16.11 16.47 16.47 77,500
Feb 1, 2024 16.38 16.69 16.38 16.66 16.66 68,000
Jan 31, 2024 16.09 16.66 16.09 16.49 16.49 154,900
Jan 30, 2024 16.50 16.52 16.44 16.48 16.48 125,900
Jan 29, 2024 16.30 16.63 16.30 16.61 16.61 85,600
Jan 26, 2024 16.44 16.49 16.41 16.48 16.48 54,000
Jan 25, 2024 16.55 16.60 16.48 16.57 16.57 67,100
Jan 24, 2024 16.47 16.71 16.47 16.62 16.62 71,000
Jan 23, 2024 16.80 16.80 16.70 16.76 16.76 81,400
Jan 22, 2024 17.10 17.15 16.78 17.02 17.02 267,700
Jan 19, 2024 16.75 16.92 16.75 16.92 16.92 135,500
Jan 18, 2024 16.88 16.88 16.81 16.88 16.88 103,100
Jan 17, 2024 16.65 16.72 16.61 16.72 16.72 117,200
Jan 16, 2024 16.95 16.99 16.82 16.87 16.87 97,800
Jan 12, 2024 16.80 16.95 16.80 16.93 16.93 94,200
Jan 11, 2024 16.05 16.64 16.03 16.59 16.59 108,300
Jan 10, 2024 16.22 16.22 16.09 16.15 16.15 112,800
Jan 9, 2024 15.93 15.93 15.84 15.84 15.84 168,500
Jan 8, 2024 15.25 16.00 15.25 16.00 16.00 62,100
Jan 5, 2024 15.85 15.99 15.57 15.85 15.85 68,300
Jan 4, 2024 15.55 15.75 15.55 15.68 15.68 123,200
Jan 3, 2024 15.51 15.63 15.51 15.62 15.62 91,700
Jan 2, 2024 15.45 15.75 15.45 15.72 15.72 63,700
Dec 29, 2023 15.78 15.83 15.75 15.75 15.75 47,500
Dec 28, 2023 15.51 15.92 15.51 15.76 15.76 50,900
Dec 27, 2023 15.09 15.70 15.09 15.69 15.69 51,500
Dec 26, 2023 15.59 15.60 15.54 15.55 15.55 60,900
Dec 22, 2023 15.56 15.58 15.51 15.51 15.51 66,400
Dec 21, 2023 15.40 16.01 14.85 15.50 15.50 93,500
Dec 20, 2023 15.26 15.39 15.26 15.27 15.27 105,100
Dec 19, 2023 15.36 15.45 15.36 15.36 15.36 95,800
Dec 18, 2023 15.30 15.46 15.25 15.44 15.44 112,700
Dec 15, 2023 15.72 15.72 15.48 15.48 15.48 75,800
Dec 14, 2023 15.63 15.80 15.63 15.77 15.77 48,500
Dec 13, 2023 14.97 15.83 14.97 15.83 15.83 107,600
Dec 12, 2023 15.54 15.60 15.49 15.60 15.60 196,700
Dec 11, 2023 15.27 15.49 15.27 15.49 15.49 90,900
Dec 8, 2023 15.63 15.72 15.59 15.64 15.64 72,400
Dec 7, 2023 15.78 16.00 15.77 15.96 15.96 75,800
Dec 6, 2023 15.65 15.81 15.64 15.72 15.72 107,900
Dec 5, 2023 15.54 15.63 15.54 15.55 15.55 98,300
Dec 4, 2023 15.46 15.61 15.10 15.49 15.49 104,700
Dec 1, 2023 15.39 15.63 15.39 15.59 15.59 76,300
Nov 30, 2023 15.40 15.59 15.40 15.59 15.59 87,600
Nov 29, 2023 15.20 15.72 15.20 15.63 15.63 50,400
Nov 28, 2023 15.57 15.70 15.45 15.51 15.51 168,000
Nov 27, 2023 15.51 15.61 15.51 15.58 15.58 72,200
Nov 24, 2023 15.37 16.00 15.37 15.50 15.50 54,400
Nov 22, 2023 15.53 15.54 15.49 15.50 15.50 59,300
Nov 21, 2023 15.08 15.54 15.08 15.44 15.44 44,700
Nov 20, 2023 15.39 15.49 15.39 15.49 15.49 69,600
Nov 17, 2023 15.59 15.64 15.42 15.50 15.50 69,700
Nov 16, 2023 14.86 15.21 14.86 15.12 15.12 69,000
Nov 15, 2023 15.13 15.40 15.13 15.28 15.28 59,400
Nov 14, 2023 15.29 15.64 15.29 15.61 15.61 61,600
Nov 13, 2023 15.04 15.37 15.04 15.31 15.31 81,600
Nov 10, 2023 14.73 15.31 14.73 15.31 15.31 118,900
Nov 9, 2023 15.18 15.22 15.06 15.07 15.07 111,700
Nov 8, 2023 15.14 15.15 15.07 15.12 15.12 92,000
Nov 7, 2023 15.23 15.28 15.20 15.28 15.28 59,300
Nov 6, 2023 15.40 15.59 15.40 15.55 15.55 100,300
Nov 3, 2023 14.52 15.56 14.52 15.27 15.27 146,800
Nov 2, 2023 14.91 15.42 14.91 15.11 15.11 123,800
Nov 1, 2023 14.51 15.03 14.51 14.98 14.98 73,800
Oct 31, 2023 14.91 15.01 14.90 14.98 14.98 290,900
Oct 30, 2023 14.34 14.82 14.34 14.77 14.77 121,800
Oct 27, 2023 15.28 15.28 14.37 14.82 14.82 155,100
Oct 26, 2023 15.10 15.10 14.78 14.78 14.78 89,000
Oct 25, 2023 14.52 14.99 14.52 14.91 14.91 83,600
Oct 24, 2023 14.68 14.90 14.68 14.87 14.87 185,400
Oct 23, 2023 14.82 14.93 14.80 14.86 14.86 140,700
Oct 20, 2023 14.35 15.00 14.35 14.79 14.79 130,300
Oct 19, 2023 15.02 15.08 14.97 14.99 14.99 217,000
Oct 18, 2023 14.87 15.36 14.84 14.88 14.88 133,800

Related Tickers