STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

KDDI Corporation (KDDIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.92

-0.33

(-1.17%)

At close: 11:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	27.92	27.92	27.92	27.92	27.92	100
Apr 24, 2024	28.26	28.26	28.26	28.26	28.26	8,500
Apr 23, 2024	28.26	28.26	28.26	28.26	28.26	100
Apr 22, 2024	27.65	27.65	27.65	27.65	27.65	100
Apr 19, 2024	28.33	28.33	28.33	28.33	28.33	1,800
Apr 18, 2024	28.33	28.33	28.33	28.33	28.33	100
Apr 17, 2024	27.70	27.70	27.70	27.70	27.70	-
Apr 16, 2024	27.16	27.70	27.16	27.70	27.70	100
Apr 15, 2024	28.02	28.02	28.02	28.02	28.02	-
Apr 12, 2024	28.02	28.02	28.02	28.02	28.02	-
Apr 11, 2024	28.02	28.02	28.02	28.02	28.02	200
Apr 10, 2024	27.91	27.91	27.61	27.61	27.61	59,700
Apr 09, 2024	29.15	29.15	29.15	29.15	29.15	-
Apr 08, 2024	29.82	29.82	29.15	29.15	29.15	1,200
Apr 05, 2024	30.22	30.22	30.22	30.22	30.22	-
Apr 04, 2024	30.22	30.22	30.22	30.22	30.22	-
Apr 03, 2024	30.22	30.22	30.22	30.22	30.22	-
Apr 02, 2024	30.22	30.22	30.22	30.22	30.22	-
Apr 01, 2024	30.22	30.22	30.22	30.22	30.22	-
Mar 28, 2024	30.22	30.22	30.22	30.22	30.22	-
Mar 28, 2024	0.463 Dividend
Mar 27, 2024	30.22	30.22	30.22	30.22	29.75	100
Mar 26, 2024	29.60	29.60	29.49	29.49	29.04	100
Mar 25, 2024	31.70	31.70	31.70	31.70	31.22	-
Mar 22, 2024	31.70	31.70	31.70	31.70	31.22	1,400
Mar 21, 2024	31.70	31.70	31.70	31.70	31.22	-
Mar 20, 2024	31.70	31.70	31.70	31.70	31.22	-
Mar 19, 2024	31.70	31.70	31.70	31.70	31.22	-
Mar 18, 2024	31.70	31.70	31.70	31.70	31.22	-
Mar 15, 2024	31.70	31.70	31.70	31.70	31.22	100
Mar 14, 2024	29.57	29.57	29.36	29.36	28.91	200
Mar 13, 2024	30.12	30.74	30.12	30.74	30.27	100
Mar 12, 2024	29.80	29.80	29.80	29.80	29.34	100
Mar 11, 2024	30.94	30.94	30.94	30.94	30.47	-
Mar 08, 2024	30.94	30.94	30.94	30.94	30.47	6,900
Mar 07, 2024	30.16	30.16	30.16	30.16	29.69	-
Mar 06, 2024	30.16	30.16	30.16	30.16	29.69	-
Mar 05, 2024	30.16	30.16	30.16	30.16	29.69	-
Mar 04, 2024	30.16	30.16	30.16	30.16	29.69	-
Mar 01, 2024	30.16	30.16	30.16	30.16	29.69	-
Feb 29, 2024	30.16	30.16	30.16	30.16	29.69	-
Feb 28, 2024	30.16	30.16	30.16	30.16	29.69	-
Feb 27, 2024	30.16	30.16	30.16	30.16	29.69	2,400
Feb 26, 2024	30.40	30.40	30.16	30.16	29.69	100
Feb 23, 2024	30.51	30.51	30.51	30.51	30.05	-
Feb 22, 2024	30.51	30.51	30.51	30.51	30.05	-
Feb 21, 2024	30.51	30.51	30.51	30.51	30.05	-
Feb 20, 2024	30.51	30.51	30.51	30.51	30.05	-
Feb 16, 2024	30.51	30.51	30.51	30.51	30.05	2,700
Feb 15, 2024	30.08	30.09	30.08	30.09	29.63	300
Feb 14, 2024	29.28	29.28	29.28	29.28	28.83	100
Feb 13, 2024	29.12	29.12	29.12	29.12	28.67	-
Feb 12, 2024	29.12	29.12	29.12	29.12	28.67	100
Feb 09, 2024	29.92	29.92	29.92	29.92	29.46	2,900
Feb 08, 2024	32.61	32.61	32.61	32.61	32.11	-
Feb 07, 2024	32.61	32.61	32.61	32.61	32.11	-
Feb 06, 2024	32.61	32.61	32.61	32.61	32.11	13,300
Feb 05, 2024	32.61	32.61	32.61	32.61	32.11	-
Feb 02, 2024	32.61	32.61	32.61	32.61	32.11	-
Feb 01, 2024	32.61	32.61	32.61	32.61	32.11	-
Jan 31, 2024	32.68	34.12	32.61	32.61	32.11	600
Jan 30, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 29, 2024	31.84	31.84	31.84	31.84	31.35	600
Jan 26, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 25, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 24, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 23, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 22, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 19, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 18, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 17, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 16, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 12, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 11, 2024	31.84	31.84	31.84	31.84	31.35	-
Jan 10, 2024	31.84	31.84	31.84	31.84	31.35	900
Jan 09, 2024	31.84	31.84	31.84	31.84	31.35	300
Jan 08, 2024	31.14	31.14	31.14	31.14	30.67	-
Jan 05, 2024	31.14	31.14	31.14	31.14	30.67	-
Jan 04, 2024	31.14	31.14	31.14	31.14	30.67	100
Jan 03, 2024	30.52	30.52	30.52	30.52	30.05	-
Jan 02, 2024	30.52	30.52	30.52	30.52	30.05	-
Dec 29, 2023	30.52	30.52	30.52	30.52	30.05	-
Dec 28, 2023	30.52	30.52	30.52	30.52	30.05	900
Dec 27, 2023	32.09	32.09	32.09	32.09	31.60	3,900
Dec 26, 2023	29.66	29.66	29.66	29.66	29.21	100
Dec 22, 2023	31.63	31.63	31.63	31.63	31.15	-
Dec 21, 2023	31.63	31.63	31.63	31.63	31.15	-
Dec 20, 2023	31.63	31.63	31.63	31.63	31.15	-
Dec 19, 2023	31.63	31.63	31.63	31.63	31.15	-
Dec 18, 2023	31.63	31.63	31.63	31.63	31.15	100
Dec 15, 2023	31.55	31.55	31.55	31.55	31.07	-
Dec 14, 2023	31.55	31.55	31.55	31.55	31.07	-
Dec 13, 2023	31.55	31.55	31.55	31.55	31.07	1,100
Dec 12, 2023	30.38	30.38	30.38	30.38	29.91	1,500
Dec 11, 2023	30.38	30.38	30.38	30.38	29.91	-
Dec 08, 2023	30.38	30.38	30.38	30.38	29.91	-
Dec 07, 2023	30.38	30.38	30.38	30.38	29.91	-
Dec 06, 2023	30.38	30.38	30.38	30.38	29.91	-
Dec 05, 2023	30.38	30.38	30.38	30.38	29.91	2,500
Dec 04, 2023	30.38	30.38	30.38	30.38	29.91	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.10%)

CRUDE OIL84.19+0.62(+0.74%)

Bitcoin CAD87,924.09+328.98(+0.38%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

KDDI Corporation (KDDIF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.10%)

CRUDE OIL
84.19
+0.62(+0.74%)

Bitcoin CAD
87,924.09
+328.98(+0.38%)