KDDI Corporation (PK) (KDDIY)
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 | 0.97 | 6.43662906437 | 15.07 | 16.84 | 15.07 | 335148 | 15.9217051 | DR |
| 4 | -0.62 | -3.72148859544 | 16.66 | 16.84 | 14.86 | 314097 | 15.91702999 | DR |
| 12 | -0.06 | -0.372670807453 | 16.1 | 17.6375 | 14.86 | 271831 | 16.24527618 | DR |
| 26 | 1.69 | 11.7770034843 | 14.35 | 17.6375 | 12.8 | 323559 | 14.97676968 | DR |
| 52 | 1 | 6.64893617021 | 15.04 | 17.6375 | 12.8 | 252993 | 14.90541588 | DR |
| 156 | 0.48 | 3.08483290488 | 15.56 | 18.27 | 12.8 | 209539 | 15.11890655 | DR |
| 260 | 1.49 | 10.2405498282 | 14.55 | 18.45 | 12.05 | 183316 | 15.01519286 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731536760 | 16.04 | 0 | 0.00 | 15.4401 | 16.69 | 15.4401 | 116298 |
| 1731450480 | 16.04 | 0.11 | 0.69 | 16.84 | 16.84 | 16 | 125997 |
| 1731363600 | 15.93 | -0.06 | -0.38 | 15.8825 | 16.1032 | 15.721 | 595798 |
| 1731104400 | 15.99 | 0.09 | 0.57 | 16.082 | 16.082 | 15.86 | 196234 |
| 1731018540 | 15.9 | 0.21 | 1.34 | 16.3 | 16.3 | 15.78 | 677697 |
| 1730931600 | 15.69 | -0.15 | -0.95 | 15.07 | 16.239999 | 15.07 | 80012 |
| 1730845680 | 15.84 | -0.13 | -0.81 | 15.13 | 15.89 | 15.13 | 99389 |
| 1730759160 | 15.97 | -0.06 | -0.37 | 15.7501 | 16.2 | 15.75 | 164184 |
| 1730496420 | 16.03 | 0.47 | 3.02 | 16.19 | 16.37 | 15.82 | 155642 |
| 1730409780 | 15.56 | -0.09 | -0.58 | 14.97 | 15.61 | 14.97 | 132623 |
| 1730323500 | 15.6505 | 0 | 0.00 | 15.654 | 15.78 | 15.6 | 68078 |
| 1730237280 | 15.65 | 0.16 | 1.03 | 15.11 | 15.72 | 15.11 | 139704 |
| 1730150880 | 15.49 | 0.02 | 0.13 | 15.4875 | 15.55 | 15.4 | 119247 |
| 1729891500 | 15.47 | 0.01 | 0.06 | 16.149999 | 16.149999 | 15.47 | 94715 |
| 1729805160 | 15.46 | 0.07 | 0.45 | 14.94 | 15.78 | 14.94 | 118262 |
| 1729718940 | 15.39 | -0.17 | -1.09 | 16.05 | 16.05 | 14.86 | 95844 |
| 1729632300 | 15.56 | -0.11 | -0.70 | 15.565 | 15.64 | 15.53 | 72356 |
| 1729545600 | 15.67 | -0.4 | -2.49 | 15.19 | 16.42 | 15.19 | 325941 |
| 1729286400 | 16.07 | 0.17 | 1.07 | 16.03 | 16.079999 | 15.9925 | 134899 |
| 1729200000 | 15.9 | -0.15 | -0.93 | 15.37 | 16.04 | 15.37 | 158526 |
| 1729113960 | 16.05 | 0.08 | 0.50 | 16.66 | 16.66 | 16 | 2726791 |
| 1729027680 | 15.97 | 0.29 | 1.85 | 15.72 | 16.05 | 15.72 | 1337564 |
| 1728941220 | 15.68 | -0.06 | -0.38 | 15.645 | 15.79 | 15.64 | 128936 |
| 1728681900 | 15.74 | -0.3 | -1.87 | 15.22 | 15.9959 | 15.22 | 885165 |
| 1728595560 | 16.04 | 0.1 | 0.63 | 15.96 | 16.059999 | 15.9 | 107358 |
| 1728508800 | 15.94 | 0.13 | 0.82 | 15.81 | 16 | 15.81 | 164372 |
| 1728422580 | 15.81 | -0.07 | -0.44 | 15.9 | 15.9 | 15.79 | 214551 |
| 1728336000 | 15.88 | 0.1 | 0.63 | 15.77 | 15.91 | 15.77 | 190656 |
| 1728077220 | 15.78 | 0.01 | 0.06 | 15.845 | 15.86 | 15.78 | 101998 |
| 1727990760 | 15.77 | -0.05 | -0.32 | 16.37 | 16.37 | 15.75 | 65784 |
| 1727904000 | 15.82 | -0.34 | -2.10 | 15.82 | 15.935 | 15.77 | 105756 |
| 1727818140 | 16.16 | 0.24 | 1.51 | 15.66 | 16.5 | 15.66 | 950848 |
| 1727731380 | 15.92 | -0.62 | -3.75 | 15.85 | 16.015 | 15.85 | 105363 |
| 1727472000 | 16.54 | -0.2 | -1.19 | 16.515 | 16.7099 | 16.203 | 77790 |
| 1727386200 | 16.739999 | 0.28 | 1.70 | 17.31 | 17.31 | 16.6401 | 50959 |
| 1727299200 | 16.46 | -0.33 | -1.97 | 16.43 | 16.52 | 16.424 | 41600 |
| 1727212800 | 16.79 | 0.04 | 0.24 | 17.015 | 17.015 | 16.71 | 82669 |
| 1727126940 | 16.75 | 0.05 | 0.30 | 16.309999 | 16.84 | 16.309999 | 61292 |
| 1726867200 | 16.7 | -0.2 | -1.18 | 16.66 | 16.73 | 16.579999 | 50535 |
| 1726781220 | 16.9 | 0.31 | 1.87 | 16.79 | 16.9199 | 16.754 | 73338 |
| 1726694460 | 16.59 | -0.13 | -0.78 | 16.649999 | 16.83 | 16.57 | 116221 |
| 1726608240 | 16.719999 | -0.33 | -1.94 | 16.462 | 16.87 | 16.462 | 90964 |
| 1726521720 | 17.05 | 0.05 | 0.27 | 17.2 | 17.2 | 16.9411 | 51421 |
| 1726262940 | 17.004 | 0.08 | 0.50 | 16.91 | 17.03 | 16.88 | 1245990 |
| 1726176540 | 16.92 | 0.16 | 0.95 | 16.559999 | 16.98 | 16.559999 | 1241263 |
| 1726090140 | 16.76 | -0.15 | -0.89 | 17.41 | 17.41 | 16.629999 | 83318 |
| 1726003500 | 16.91 | 0.02 | 0.12 | 16.725 | 16.91 | 16.68 | 144707 |
| 1725917160 | 16.89 | 0.02 | 0.12 | 16.7 | 16.97 | 16.7 | 38847 |
| 1725658020 | 16.87 | -0.09 | -0.53 | 16.34 | 17.23 | 16.34 | 147522 |
| 1725571440 | 16.96 | 0.25 | 1.50 | 17.025 | 17.22 | 16.88 | 116934 |
| 1725485040 | 16.71 | -0.2 | -1.18 | 16.71 | 16.71 | 16.445 | 122565 |
| 1725398880 | 16.91 | 0.01 | 0.06 | 16.99 | 17.56 | 16.87 | 96767 |
| 1725053340 | 16.9 | -0.16 | -0.94 | 16.379999 | 17.09 | 16.379999 | 958374 |
| 1724966400 | 17.06 | 0.26 | 1.55 | 16.93 | 17.6375 | 16.93 | 71732 |
| 1724880360 | 16.8 | -0.01 | -0.06 | 16.6 | 17.05 | 16.6 | 100389 |
| 1724794080 | 16.81 | 0.21 | 1.27 | 16.2975 | 16.83 | 16.14 | 70940 |
| 1724707740 | 16.6 | 0.03 | 0.15 | 16.16 | 16.904 | 16.16 | 53446 |
| 1724448480 | 16.575 | 0.13 | 0.78 | 15.77 | 16.62 | 15.77 | 93317 |
| 1724362140 | 16.447 | 0.06 | 0.35 | 16.51 | 16.57 | 16.42 | 69789 |
| 1724275380 | 16.39 | 0.24 | 1.49 | 16.1 | 16.469999 | 16.1 | 45079 |
| 1724188800 | 16.149999 | 0.21 | 1.32 | 15.92 | 16.239999 | 15.92 | 113968 |
| 1724102880 | 15.94 | 0.33 | 2.11 | 15.87 | 16 | 15.41 | 44441 |
| 1723843740 | 15.61 | 0.15 | 0.97 | 15.555 | 15.67 | 15.555 | 72862 |
| 1723756860 | 15.46 | 0.11 | 0.72 | 15.44 | 15.48 | 15.4 | 84627 |
| 1723670820 | 15.35 | -0.17 | -1.10 | 16.02 | 16.02 | 15.34 | 56479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
