KDDI Corp (PK) (KDDIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0727 | -6.46250549533 | 32.0727 | 32.0727 | 30 | 10382 | 30.895 | CS |
| 4 | -0.6832 | -2.2266256453 | 30.6832 | 34.565 | 30 | 1868 | 30.93167038 | CS |
| 12 | -2.25 | -6.97674418605 | 32.25 | 34.565 | 30 | 989 | 31.11812867 | CS |
| 26 | 2.595 | 9.46907498632 | 27.405 | 36.71 | 27.405 | 883 | 30.16936598 | CS |
| 52 | -2.679 | -8.19792527311 | 32.679 | 36.71 | 24.92 | 1715 | 28.89926521 | CS |
| 156 | -0.5 | -1.6393442623 | 30.5 | 36.71 | 24.92 | 2955 | 30.79391127 | CS |
| 260 | 0.1179 | 0.394550583794 | 29.8821 | 36.71 | 23.78 | 2531 | 30.3313895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 30 | -0.9 | -2.90 | 30 | 30 | 30 | 3200 |
| 1736375340 | 30.895 | -3.51 | -10.19 | 32.072699 | 32.072699 | 30.895 | 10382 |
| 1736288940 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1736202540 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1735943340 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1735856940 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1735684140 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1735597740 | 34.4 | 4.4 | 14.67 | 34.4 | 34.4 | 34.4 | 10 |
| 1735338000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735251600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735078800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734992400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734733200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734646800 | 30 | -4.57 | -13.21 | 30 | 30 | 30 | 400 |
| 1734560760 | 34.565 | 0 | 0.00 | 34.565 | 34.565 | 34.565 | 0 |
| 1734474360 | 34.565 | 2.55 | 7.97 | 34.565 | 34.565 | 34.565 | 110 |
| 1734388140 | 32.015 | 0.12 | 0.36 | 31.336 | 32.015 | 31.336 | 206 |
| 1734128940 | 31.9 | 0.72 | 2.33 | 30.6832 | 31.9 | 30.58 | 99 |
| 1734042480 | 31.175 | -1.83 | -5.53 | 31.175 | 31.175 | 31.175 | 1322 |
| 1733955600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733869200 | 33 | 0.73 | 2.26 | 33 | 33 | 33 | 236 |
| 1733783100 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1733523900 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1733437500 | 32.27 | 1.6 | 5.22 | 30.679 | 32.27 | 30.679 | 800 |
| 1733350980 | 30.67 | 0.02 | 0.07 | 30.67 | 30.67 | 30.67 | 1100 |
| 1733263800 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1733177400 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1732918200 | 30.65 | 0.29 | 0.96 | 30.65 | 30.65 | 30.65 | 8 |
| 1732746060 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732659660 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732573260 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732314060 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732227660 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732141260 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732054860 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1731968460 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1731709260 | 30.36 | -2.14 | -6.58 | 30.36 | 30.36 | 30.36 | 200 |
| 1731623280 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731536880 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731450480 | 32.5 | 2.06 | 6.78 | 32.5 | 32.5 | 32.5 | 291 |
| 1731363600 | 30.436 | -2.06 | -6.35 | 30.436 | 30.436 | 30.436 | 8 |
| 1731104400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 650 |
| 1731014700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730928300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730841900 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730755500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730496300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730409900 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730323500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730237100 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730150700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729891500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729805100 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729718700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729632300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 2 |
| 1729546080 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729286880 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729200480 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729114080 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729027680 | 32.25 | 1.2 | 3.86 | 32.25 | 32.25 | 32.25 | 100 |
| 1728916200 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
