Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kddi Corp
(OP:
KDDIF
)
26.65
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
25.25
25.25
25.25
25.25
12,100
+0.37(+1.49%)
May 29, 2019
24.88
24.88
24.88
0
+0.00(+0.00%)
May 20, 2019
24.88
24.88
24.88
0
+1.78(+7.71%)
May 09, 2019
23.10
23.10
23.10
0
+0.00(+0.00%)
May 07, 2019
23.10
23.10
23.10
0
+0.60(+2.67%)
May 02, 2019
22.50
22.50
22.50
0
-0.02(-0.08%)
Apr 16, 2019
22.52
22.52
22.52
0
+1.12(+5.23%)
Apr 15, 2019
21.40
21.40
21.40
160,000
+0.00(+0.00%)
Apr 09, 2019
21.40
21.40
21.40
0
+0.00(+0.00%)
Apr 02, 2019
21.40
21.40
21.40
0
-0.44(-2.01%)
Apr 01, 2019
21.84
21.84
21.84
0
-0.16(-0.73%)
Mar 29, 2019
22.00
22.00
22.00
0
+0.00(+0.00%)
Mar 27, 2019
22.00
22.00
22.00
0
-1.55(-6.58%)
Mar 20, 2019
23.55
23.55
23.55
0
+0.00(+0.00%)
Mar 14, 2019
23.55
23.55
23.55
0
+0.00(+0.00%)
Mar 05, 2019
23.55
23.55
23.55
0
-0.78(-3.21%)
Mar 04, 2019
24.33
24.33
24.33
24.33
50
+0.03(+0.12%)
Feb 27, 2019
24.30
24.30
24.30
0
-0.05(-0.21%)
Feb 21, 2019
24.35
24.35
24.35
0
+0.00(+0.00%)
Feb 20, 2019
24.35
24.35
24.35
24.35
135
-0.12(-0.48%)
Feb 19, 2019
24.47
24.47
24.47
0
+0.00(+0.00%)
Feb 07, 2019
24.47
24.47
24.47
0
+0.22(+0.90%)
Feb 05, 2019
24.25
24.25
24.25
0
-0.10(-0.41%)
Jan 10, 2019
24.35
24.35
24.35
0
+0.00(+0.00%)
Jan 09, 2019
24.35
24.35
24.35
24.35
1
+0.65(+2.74%)
Dec 31, 2018
23.70
23.70
23.70
0
+0.60(+2.60%)
Dec 21, 2018
23.10
23.10
23.10
0
+0.20(+0.87%)
Dec 20, 2018
22.90
22.90
22.90
0
+0.00(+0.00%)
Dec 18, 2018
22.90
22.90
22.90
0
+0.00(+0.00%)
Dec 12, 2018
22.90
22.90
22.90
0
+0.00(+0.00%)
Nov 29, 2018
22.90
22.90
22.90
0
+0.00(+0.00%)
Nov 23, 2018
22.90
22.90
22.90
0
+0.95(+4.33%)
Nov 15, 2018
21.95
21.95
21.95
0
+0.00(+0.00%)
Nov 08, 2018
21.95
21.95
21.95
0
+0.18(+0.83%)
Nov 01, 2018
21.77
21.77
21.77
0
-5.48(-20.11%)
Oct 31, 2018
27.25
27.25
27.25
5,000
+0.00(+0.00%)
Oct 09, 2018
27.25
27.25
27.25
0
-0.30(-1.08%)
Oct 03, 2018
27.55
27.55
27.55
0
+0.00(+0.00%)
Oct 02, 2018
27.55
27.55
27.55
0
+0.20(+0.72%)
Sep 26, 2018
27.35
27.35
27.35
0
-0.05(-0.18%)
Sep 13, 2018
27.40
27.40
27.40
0
+0.79(+2.97%)
Sep 12, 2018
26.61
26.61
26.61
0
+0.32(+1.23%)
Sep 05, 2018
26.28
26.28
26.28
0
+0.00(+0.00%)
Aug 31, 2018
26.28
26.28
26.28
0
-0.29(-1.10%)
Aug 29, 2018
26.58
26.58
26.58
0
+0.00(+0.00%)
Aug 01, 2018
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.