Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kddi Corp (OP: KDDIF )

27.63 +0.63 (+2.33%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2013 45.50 45.50 45.50 0 -2.80(-5.80%)
May 23, 2013 48.30 48.30 48.30 0 -1.70(-3.40%)
May 20, 2013 50.00 50.00 50.00 0 +0.70(+1.42%)
May 17, 2013 49.30 49.30 49.30 49.30 77 +3.05(+6.59%)
May 14, 2013 46.25 46.25 46.25 0 -0.50(-1.07%)
May 13, 2013 46.75 46.75 46.75 46.75 5 -0.65(-1.37%)
May 09, 2013 47.40 47.40 47.40 0 -0.75(-1.56%)
May 07, 2013 48.15 48.15 48.15 0 -0.35(-0.72%)
May 02, 2013 48.50 48.50 48.50 0 +0.35(+0.73%)
May 01, 2013 48.15 48.15 48.15 48.15 30 +5.90(+13.96%)
Apr 17, 2013 42.25 42.25 42.25 0 +0.10(+0.24%)
Apr 10, 2013 42.15 42.15 42.15 0 -1.35(-3.10%)
Apr 09, 2013 43.50 43.50 43.50 43.50 206 +0.75(+1.75%)
Apr 08, 2013 42.35 42.75 42.35 42.75 200 +0.20(+0.47%)
Apr 05, 2013 42.55 42.55 42.55 42.55 100 +0.25(+0.59%)
Mar 28, 2013 42.30 42.30 42.30 0 -36.70(-46.46%)
Mar 21, 2013 79.00 79.00 79.00 0 +3.30(+4.36%)
Mar 07, 2013 75.70 75.70 75.70 0 -1.30(-1.69%)
Mar 06, 2013 77.00 77.00 77.00 77.00 72 +2.30(+3.08%)
Feb 22, 2013 74.70 74.70 74.70 0 +4.00(+5.66%)
Jan 28, 2013 70.70 70.70 70.70 0 +0.20(+0.28%)
Jan 25, 2013 70.50 70.50 70.50 70.50 23 +1.35(+1.95%)
Jan 18, 2013 69.15 69.15 69.15 0 +0.10(+0.14%)
Jan 17, 2013 69.05 69.05 69.05 69.05 111 -0.45(-0.65%)
Jan 15, 2013 69.50 69.50 69.50 0 +2.00(+2.96%)
Jan 14, 2013 67.50 67.50 67.50 67.50 746 -0.50(-0.74%)
Jan 12, 2013 68.00 68.00 68.00 68.00 2,008 +0.00(+0.00%)
Jan 11, 2013 68.00 68.00 68.00 68.00 2,008 -2.00(-2.86%)
Jan 10, 2013 70.00 70.00 70.00 70.00 1,851 -1.25(-1.75%)
Jan 09, 2013 72.55 72.55 71.25 71.25 387 +0.50(+0.71%)
Jan 08, 2013 70.75 70.75 70.75 70.75 2,228 +1.05(+1.51%)
Jan 04, 2013 69.70 69.70 69.70 69.70 0 -0.91(-1.29%)
Dec 31, 2012 70.61 70.61 70.61 70.61 0 +0.11(+0.16%)
Dec 13, 2012 70.50 70.50 70.50 70.50 0 -0.25(-0.35%)
Dec 11, 2012 70.75 70.75 70.75 0 -3.25(-4.39%)
Dec 05, 2012 74.00 74.00 74.00 45 +0.00(+0.00%)
Dec 04, 2012 74.00 74.00 74.00 74.00 122 -1.40(-1.86%)
Nov 28, 2012 75.40 75.40 75.40 75.40 0 +0.66(+0.89%)
Nov 27, 2012 75.30 75.30 74.10 74.74 619 -0.26(-0.35%)
Nov 21, 2012 75.00 75.00 75.00 0 -1.40(-1.83%)
Nov 19, 2012 76.40 76.40 76.40 0 +1.40(+1.87%)
Nov 16, 2012 75.00 75.00 75.00 75.00 85 -1.75(-2.28%)
Nov 07, 2012 76.75 76.75 76.75 0 -0.75(-0.97%)
Nov 01, 2012 77.50 77.50 77.50 0 +0.25(+0.32%)
Oct 31, 2012 77.25 77.25 77.25 77.25 48 -1.00(-1.28%)
Oct 26, 2012 78.25 78.25 78.25 0 -1.50(-1.88%)
Oct 25, 2012 79.75 79.75 79.00 79.75 174 +4.75(+6.33%)
Oct 23, 2012 75.00 75.00 75.00 0 -1.25(-1.64%)
Oct 17, 2012 76.25 76.25 76.25 76.25 0 +0.25(+0.33%)
Oct 12, 2012 76.00 76.00 76.00 0 +2.05(+2.77%)
Oct 10, 2012 73.95 73.95 73.95 0 -0.30(-0.40%)
Oct 09, 2012 74.25 74.25 74.25 74.25 5,873 -6496.01(-98.87%)
Jul 03, 2012 6570 6570 6570 0 +199.38(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.