Kddi Corp (DIP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.638226402419 | 29.77 | 30.1 | 29.73 | 277 | 29.96666186 | DE |
| 4 | -0.99 | -3.19870759289 | 30.95 | 31.4 | 28.93 | 7759 | 30.15489259 | DE |
| 12 | 0.84 | 2.88461538462 | 29.12 | 31.77 | 28.73 | 3307 | 30.26592618 | DE |
| 26 | 2.88 | 10.635155096 | 27.08 | 31.77 | 26.24 | 1757 | 30.08028123 | DE |
| 52 | -0.99 | -3.19870759289 | 30.95 | 31.77 | 24.25 | 1165 | 29.22010239 | DE |
| 156 | 2.62 | 9.58302852963 | 27.34 | 31.83 | 24.25 | 944 | 29.20377981 | DE |
| 260 | 2.62 | 9.58302852963 | 27.34 | 31.83 | 24.25 | 944 | 29.20377981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 30.01 | 0.2 | 0.67 | 30.01 | 30.01 | 30.01 | 3 |
| 1737667620 | 29.81 | -0.29 | -0.96 | 29.81 | 29.81 | 29.81 | 89 |
| 1737581220 | 30.1 | 0.3 | 1.01 | 29.83 | 30.1 | 29.83 | 419 |
| 1737494820 | 29.8 | -0.18 | -0.60 | 29.8 | 29.8 | 29.8 | 95 |
| 1737408420 | 29.98 | 0.05 | 0.17 | 29.85 | 29.98 | 29.85 | 53 |
| 1737149220 | 29.93 | -0.17 | -0.56 | 29.77 | 30.06 | 29.73 | 731 |
| 1737062820 | 30.1 | -0.11 | -0.36 | 30.05 | 30.1 | 30.05 | 50 |
| 1736976420 | 30.21 | 0.72 | 2.44 | 30.11 | 30.21 | 29.8 | 74 |
| 1736890020 | 29.49 | 0.38 | 1.31 | 29.49 | 29.49 | 29.49 | 100 |
| 1736803620 | 29.11 | 0.18 | 0.62 | 29.29 | 29.29 | 28.96 | 416 |
| 1736544420 | 28.93 | -0.83 | -2.79 | 28.93 | 28.93 | 28.93 | 18 |
| 1736458020 | 29.76 | 0.04 | 0.13 | 29.68 | 29.79 | 29.68 | 218 |
| 1736371620 | 29.72 | -0.45 | -1.49 | 29.72 | 29.72 | 29.72 | 1 |
| 1736285220 | 30.17 | 0.01 | 0.03 | 30.11 | 30.17 | 29.51 | 961 |
| 1736198820 | 30.16 | -0.34 | -1.11 | 29.93 | 31.4 | 29.93 | 136038 |
| 1735939620 | 30.5 | -0.12 | -0.39 | 30.5 | 30.5 | 30.5 | 1 |
| 1735853220 | 30.62 | 0.2 | 0.66 | 30.66 | 30.66 | 30.52 | 270 |
| 1735594020 | 30.42 | -0.21 | -0.69 | 30.44 | 30.49 | 30.42 | 113 |
| 1735334820 | 30.63 | 0.17 | 0.56 | 30.95 | 30.95 | 30.63 | 9 |
| 1734989220 | 30.46 | 0.16 | 0.53 | 30.81 | 31.05 | 30.46 | 668 |
| 1734730020 | 30.3 | -0.46 | -1.50 | 30.36 | 30.5 | 29 | 12202 |
| 1734643620 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1734557220 | 30.76 | 0.09 | 0.29 | 30.82 | 30.82 | 30.32 | 1205 |
| 1734470820 | 30.67 | -0.21 | -0.68 | 30.81 | 30.87 | 30.57 | 701 |
| 1734384420 | 30.88 | 0.28 | 0.92 | 30.61 | 30.92 | 30.6 | 380 |
| 1734125220 | 30.6 | -0.57 | -1.83 | 30.6 | 30.6 | 30.6 | 10 |
| 1734038820 | 31.17 | 0.27 | 0.87 | 31.17 | 31.17 | 31.17 | 2300 |
| 1733952420 | 30.9 | -0.11 | -0.35 | 30.91 | 30.91 | 30.51 | 850 |
| 1733866020 | 31.01 | -0.29 | -0.93 | 30.99 | 31.01 | 30.96 | 261 |
| 1733779620 | 31.3 | -0.47 | -1.48 | 31.34 | 31.43 | 31.01 | 4328 |
| 1733520420 | 31.77 | 0.84 | 2.72 | 31.19 | 31.77 | 31.19 | 2033 |
| 1733434020 | 30.93 | -0.21 | -0.67 | 30.93 | 30.93 | 30.93 | 7 |
| 1733347620 | 31.14 | -0.62 | -1.95 | 30.99 | 31.26 | 30.99 | 249 |
| 1733261220 | 31.76 | 0.28 | 0.89 | 31.65 | 31.77 | 31.6 | 220 |
| 1733174820 | 31.48 | 0.41 | 1.32 | 31.15 | 31.54 | 31.04 | 134 |
| 1732915620 | 31.07 | -0.01 | -0.03 | 31.07 | 31.07 | 31.07 | 19 |
| 1732829220 | 31.08 | 0.26 | 0.84 | 31.08 | 31.08 | 31.08 | 60 |
| 1732742820 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1732656420 | 30.82 | -0.24 | -0.77 | 30.36 | 30.82 | 30.36 | 40 |
| 1732570020 | 31.06 | -0.19 | -0.61 | 31.01 | 31.06 | 30.65 | 230 |
| 1732310820 | 31.25 | 0.34 | 1.10 | 31 | 31.25 | 30.98 | 303 |
| 1732224420 | 30.91 | -0.08 | -0.26 | 30.65 | 30.91 | 30.65 | 428 |
| 1732138020 | 30.99 | 0.22 | 0.71 | 30.85 | 30.99 | 30.53 | 1201 |
| 1732051620 | 30.77 | 0.12 | 0.39 | 30.89 | 30.89 | 30.47 | 38 |
| 1731965220 | 30.65 | 0.17 | 0.56 | 30.67 | 30.67 | 30.5 | 986 |
| 1731705960 | 30.48 | -0.16 | -0.52 | 30.71 | 30.81 | 30.46 | 167 |
| 1731619560 | 30.64 | 0.09 | 0.29 | 30.58 | 30.64 | 30.5 | 948 |
| 1731533160 | 30.55 | 0.15 | 0.49 | 30.14 | 30.55 | 29.88 | 3677 |
| 1731446820 | 30.4 | 0.64 | 2.15 | 29.76 | 30.4 | 29.76 | 972 |
| 1731360420 | 29.76 | -0.34 | -1.13 | 29.93 | 30.05 | 29.76 | 266 |
| 1731101220 | 30.1 | 0.75 | 2.56 | 29.9 | 30.1 | 29.69 | 183 |
| 1731014760 | 29.35 | 0.41 | 1.42 | 29.32 | 29.35 | 29.32 | 31 |
| 1730928360 | 28.94 | 0.21 | 0.73 | 28.94 | 28.94 | 28.94 | 34 |
| 1730841960 | 28.73 | -0.15 | -0.52 | 28.76 | 28.76 | 28.73 | 45 |
| 1730755560 | 28.88 | -0.15 | -0.52 | 29.07 | 29.07 | 28.78 | 186 |
| 1730496360 | 29.03 | 0.46 | 1.61 | 29.12 | 29.45 | 28.73 | 262 |
| 1730409960 | 28.57 | -0.72 | -2.46 | 28.43 | 28.57 | 28.43 | 116 |
| 1730323560 | 29.29 | -0.05 | -0.17 | 29.29 | 29.29 | 29.29 | 66 |
| 1730237160 | 29.34 | 0.44 | 1.52 | 29.34 | 29.34 | 29.34 | 70 |
| 1730150760 | 28.9 | 0 | 0.00 | 28.58 | 28.9 | 28.52 | 323 |
| 1729888020 | 28.9 | -0.11 | -0.38 | 28.9 | 29 | 28.78 | 585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
