KDDI Corporation (PK) (KDDIY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 4.79002624672 | 15.24 | 16.66 | 15.24 | 370074 | 15.80369398 | DR |
| 4 | -0.405 | -2.47328244275 | 16.375 | 17.11 | 15.24 | 216090 | 16.12134768 | DR |
| 12 | 0.125 | 0.788892395077 | 15.845 | 17.11 | 14.86 | 309825 | 16.01481954 | DR |
| 26 | 2.83 | 21.5372907154 | 13.14 | 17.6375 | 13.02 | 319881 | 15.54365324 | DR |
| 52 | 0.88 | 5.83167660702 | 15.09 | 17.6375 | 12.8 | 276846 | 15.03405424 | DR |
| 156 | 1.7199 | 12.0693889867 | 14.2501 | 18.27 | 12.8 | 212877 | 15.18445617 | DR |
| 260 | 1.09 | 7.3252688172 | 14.88 | 18.45 | 12.05 | 186077 | 15.06128163 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 15.97 | 0.23 | 1.46 | 16.66 | 16.66 | 15.92 | 329768 |
| 1735252020 | 15.74 | -0.01 | -0.06 | 16.43 | 16.43 | 15.54 | 173476 |
| 1735078200 | 15.75 | -0.11 | -0.69 | 15.81 | 16.18 | 15.69 | 137284 |
| 1734992400 | 15.86 | 0.05 | 0.32 | 15.31 | 15.96 | 15.31 | 220912 |
| 1734733200 | 15.81 | 0.02 | 0.13 | 15.24 | 16.469999 | 15.24 | 948622 |
| 1734646800 | 15.79 | -0.09 | -0.57 | 15.6 | 16.43 | 15.6 | 247846 |
| 1734560940 | 15.88 | -0.33 | -2.04 | 15.99 | 16.12 | 15.87 | 129099 |
| 1734474360 | 16.21 | 0.05 | 0.31 | 16.5 | 16.5 | 16.135 | 130917 |
| 1734388140 | 16.16 | -0.03 | -0.19 | 15.92 | 16.16 | 15.92 | 265629 |
| 1734128940 | 16.19 | -0.22 | -1.34 | 15.58 | 16.23 | 15.58 | 137454 |
| 1734042480 | 16.41 | 0.02 | 0.12 | 15.87 | 16.5 | 15.87 | 151462 |
| 1733955900 | 16.39 | 0.13 | 0.80 | 16.61 | 16.9 | 16.3501 | 222060 |
| 1733869200 | 16.26 | -0.12 | -0.73 | 16.079999 | 16.4295 | 16.079999 | 489552 |
| 1733782800 | 16.379999 | -0.4 | -2.38 | 16.219999 | 17.11 | 16.219999 | 94501 |
| 1733523600 | 16.78 | 0.59 | 3.64 | 17.05 | 17.05 | 16.61 | 171111 |
| 1733437500 | 16.19 | -0.22 | -1.34 | 15.6 | 16.239999 | 15.6 | 96128 |
| 1733350980 | 16.41 | -0.32 | -1.91 | 15.8 | 17.07 | 15.8 | 80932 |
| 1733264700 | 16.73 | 0.21 | 1.27 | 16.43 | 16.776 | 16.43 | 247318 |
| 1733178180 | 16.52 | 0.02 | 0.12 | 15.86 | 16.6 | 15.86 | 109318 |
| 1732918200 | 16.5 | 0.33 | 2.04 | 16.375 | 16.5 | 16.375 | 52082 |
| 1732746540 | 16.17 | 0.08 | 0.50 | 16.1 | 16.261 | 16.1 | 86712 |
| 1732660140 | 16.09 | 0 | 0.00 | 15.83 | 16.1 | 15.83 | 150836 |
| 1732573560 | 16.09 | -0.17 | -1.06 | 16.12 | 16.129999 | 16.05 | 358201 |
| 1732314000 | 16.262 | 0.11 | 0.69 | 16.05 | 16.597999 | 15.87 | 144915 |
| 1732227900 | 16.149999 | -0.02 | -0.12 | 15.85 | 16.26 | 15.85 | 1354246 |
| 1732141740 | 16.17 | 0.01 | 0.06 | 15.759 | 16.61 | 15.759 | 1539716 |
| 1732054800 | 16.16 | -0.09 | -0.55 | 15.5 | 16.25 | 15.5 | 217205 |
| 1731968640 | 16.25 | 0.08 | 0.49 | 16.77 | 16.77 | 16.0848 | 140087 |
| 1731709260 | 16.17 | 0.02 | 0.12 | 16.1075 | 16.18 | 16.0101 | 156880 |
| 1731622800 | 16.149999 | 0.11 | 0.69 | 15.53 | 16.69 | 15.53 | 186487 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
