Canada markets closed

KDDI Corporation (KDDIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
13.91+0.16 (+1.16%)
At close: 04:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202413.3813.9113.3813.9113.91314,018
May 31, 202413.6413.8213.6413.7513.75342,500
May 30, 202413.3314.1613.3313.6813.68545,400
May 29, 202413.5313.5313.4313.4313.43268,500
May 28, 202413.5513.7913.5513.7313.73276,400
May 24, 202413.5913.7013.5913.7013.70160,500
May 23, 202414.0514.0513.6113.6513.65570,400
May 22, 202413.6713.8713.6713.7813.78380,000
May 21, 202413.7613.8813.7613.8313.83227,100
May 20, 202413.9914.0213.9513.9913.99297,700
May 17, 202413.7813.8913.7813.8613.86189,300
May 16, 202413.8513.8713.7713.7713.77150,800
May 15, 202413.8414.1613.8313.9013.90155,100
May 14, 202413.6714.1613.6714.1114.11213,400
May 13, 202414.3514.3513.9914.2614.26367,500
May 10, 202413.9413.9913.9013.9913.99188,300
May 09, 202413.9013.9013.7013.7513.75327,300
May 08, 202413.5413.7513.5413.7213.72104,400
May 07, 202414.0914.1014.0514.0514.05201,300
May 06, 202414.5614.9114.2114.3814.38191,200
May 03, 202414.3814.3914.1314.3514.35129,700
May 02, 202414.1914.2814.1614.1814.18239,200
May 01, 202413.8914.0113.8513.8613.86187,500
Apr 30, 202413.5013.9313.5013.7913.79601,000
Apr 29, 202413.9014.1113.8514.0414.04601,100
Apr 26, 202413.6013.9713.5013.8813.881,437,600
Apr 25, 202413.7913.9013.7913.8613.86694,500
Apr 24, 202413.5314.1113.5313.9213.92193,800
Apr 23, 202413.7014.2013.7014.1314.13234,900
Apr 22, 202414.0714.0814.0214.0614.06553,500
Apr 19, 202413.8413.8413.7113.7613.76269,500
Apr 18, 202413.3613.8813.3613.7813.78474,500
Apr 17, 202413.5413.6413.4813.6413.64500,400
Apr 16, 202413.7413.8313.7313.7913.79611,900
Apr 15, 202413.5013.8613.5013.7113.71415,800
Apr 12, 202413.9613.9813.8613.8713.87239,400
Apr 11, 202413.9814.0713.9313.9913.99453,500
Apr 10, 202414.2114.2113.7713.7813.78281,900
Apr 09, 202414.5014.5314.4514.4614.46239,100
Apr 08, 202414.4214.5014.4114.4914.49292,700
Apr 05, 202414.5614.5714.5014.5114.51327,100
Apr 04, 202414.6014.6014.4614.5814.58218,200
Apr 03, 202414.5614.6514.5414.6214.62374,000
Apr 02, 202414.2714.6414.2714.6214.62135,200
Apr 01, 202414.2714.9014.2714.6614.66207,800
Mar 28, 202414.7614.8014.4014.7614.76207,600
Mar 27, 202414.9615.0414.8014.8914.89210,300
Mar 26, 202415.4015.4014.9614.9614.96207,600
Mar 25, 202414.8014.9014.8014.8614.86276,900
Mar 22, 202415.0215.1515.0215.0615.06221,600
Mar 21, 202414.9315.0214.9314.9614.96103,900
Mar 20, 202414.9215.3814.9215.3315.3383,900
Mar 19, 202414.8115.3114.8115.2815.28254,400
Mar 18, 202415.1215.3115.1215.2115.21172,300
Mar 15, 202414.9515.6814.7715.1115.11115,700
Mar 14, 202414.8515.0414.8514.9714.97100,900
Mar 13, 202415.4315.4314.9515.0015.00299,900
Mar 12, 202415.0715.3015.0715.3015.3080,200
Mar 11, 202414.9515.5014.9515.3915.3982,700
Mar 08, 202415.5115.7915.5115.6215.6277,300
Mar 07, 202415.1315.6415.1315.6115.61126,000
Mar 06, 202415.0315.2515.0115.1815.18176,600
Mar 05, 202414.4715.3714.4714.9314.93137,100
Mar 04, 202415.1315.2714.9515.0015.00128,900
Mar 01, 202414.6915.1814.6915.0915.09482,100
Feb 29, 202414.6615.5714.6615.0915.09479,600
Feb 28, 202415.0115.1915.0115.0515.0585,500
Feb 27, 202415.0615.0715.0215.0715.0792,500
Feb 26, 202415.2515.3315.0515.0715.07100,000
Feb 23, 202415.7615.9515.3215.3315.3393,600
Feb 22, 202415.1215.3315.1215.3315.33126,900
Feb 21, 202415.4415.5415.4215.4315.43177,900
Feb 20, 202414.7915.4014.7915.3415.34131,100
Feb 16, 202415.8515.8514.7915.1615.1681,900
Feb 15, 202414.4415.0614.4415.0315.03118,200
Feb 14, 202414.6215.0814.6215.0515.05153,200
Feb 13, 202414.6115.0814.6114.9514.95115,300
Feb 12, 202414.7514.9914.7514.9914.99124,000
Feb 09, 202414.8015.0014.8014.9414.94338,200
Feb 08, 202415.1515.1515.0215.0215.0298,300
Feb 07, 202415.4015.5115.4015.4515.45171,500
Feb 06, 202415.9015.9915.7315.7315.73184,600
Feb 05, 202416.0316.1716.0316.1716.1798,500
Feb 02, 202416.4716.5316.1116.4716.4777,500
Feb 01, 202416.3816.6916.3816.6616.6668,000
Jan 31, 202416.0916.6616.0916.4916.49154,900
Jan 30, 202416.5016.5216.4416.4816.48125,900
Jan 29, 202416.3016.6316.3016.6116.6185,600
Jan 26, 202416.4416.4916.4116.4816.4854,000
Jan 25, 202416.5516.6016.4816.5716.5767,100
Jan 24, 202416.4716.7116.4716.6216.6271,000
Jan 23, 202416.8016.8016.7016.7616.7681,400
Jan 22, 202417.1017.1516.7817.0217.02267,700
Jan 19, 202416.7516.9216.7516.9216.92135,500
Jan 18, 202416.8816.8816.8116.8816.88103,100
Jan 17, 202416.6516.7216.6116.7216.72117,200
Jan 16, 202416.9516.9916.8216.8716.8797,800
Jan 12, 202416.8016.9516.8016.9316.9394,200
Jan 11, 202416.0516.6416.0316.5916.59108,300
Jan 10, 202416.2216.2216.0916.1516.15112,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...