Free Trial

KDDI (KDDIY) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free KDDIY Stock Alerts
$13.75
+0.03 (+0.22%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

KDDI Stock Price Performance

5 Day
Performance
-4.18%
1 Month
Performance
-0.22%
3 Month
Performance
-7.97%
6 Month
Performance
-10.19%
Year-To-Date
Performance
-12.70%
1 Year
Performance
-12.31%
Receive KDDIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KDDI and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

KDDIY Stock Chart for Friday, May, 10, 2024

KDDIY Chart by TradingView

KDDI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$13.72$13.75
+0.22%		$13.90$13.70327,328 shs$63.32 billion
05/08/2024$14.05$13.72
-2.35%		$13.75$13.54104,330 shs$63.19 billion
05/07/2024$14.38$14.05
-2.29%		$14.10$14.05201,266 shs$64.71 billion
05/06/2024$14.35$14.38
+0.21%		$14.91$14.21191,216 shs$66.23 billion
05/03/2024$14.23$14.35
+0.84%		$14.39$14.13129,386 shs$66.09 billion
05/02/2024$13.86$14.23
+2.67%		$14.28$14.16231,655 shs$65.54 billion
05/01/2024$13.79$13.86
+0.51%		$14.01$13.85187,231 shs$63.83 billion
04/30/2024$14.04$13.79
-1.78%		$13.93$13.50600,969 shs$63.51 billion
04/29/2024$13.88$14.04
+1.15%		$14.11$13.85601,097 shs$64.66 billion
04/26/2024$13.86$13.88
+0.14%		$13.97$13.501.43 million shs$63.92 billion
04/25/2024$13.92$13.86
-0.43%		$13.90$13.79687,077 shs$63.83 billion
04/24/2024$14.13$13.92
-1.49%		$14.11$13.53175,043 shs$64.11 billion
04/23/2024$14.06$14.13
+0.50%		$14.20$14.01225,932 shs$65.07 billion
04/22/2024$13.76$14.06
+2.18%		$14.08$14.02553,549 shs$64.75 billion
04/19/2024$13.78$13.76
-0.15%		$13.84$13.71269,538 shs$63.37 billion
04/18/2024$13.64$13.78
+1.06%		$13.88$13.36473,449 shs$63.46 billion
04/17/2024$13.76$13.64
-0.90%		$13.64$13.48499,636 shs$62.80 billion
04/16/2024$13.71$13.76
+0.36%		$13.82$13.73583,710 shs$63.37 billion
04/15/2024$13.87$13.71
-1.15%		$13.86$13.50415,760 shs$63.14 billion
04/12/2024$13.99$13.86
-0.93%		$13.98$13.86229,503 shs$63.83 billion
04/11/2024$13.78$13.99
+1.52%		$14.07$13.93452,137 shs$64.43 billion
04/10/2024$14.46$13.78
-4.70%		$14.21$13.77281,917 shs$63.46 billion
04/09/2024$14.49$14.46
-0.21%		$14.53$14.45237,266 shs$66.59 billion
04/08/2024$14.51$14.49
-0.14%		$14.50$14.41292,724 shs$66.73 billion
04/05/2024$14.58$14.51
-0.48%		$14.57$14.50325,812 shs$66.82 billion
04/04/2024$14.62$14.58
-0.27%		$14.60$14.46218,218 shs$67.15 billion
04/03/2024$14.62$14.62$14.65$14.54371,589 shs$67.33 billion
04/02/2024$14.66$14.62
-0.27%		$14.64$14.27135,146 shs$67.33 billion
04/01/2024$14.76$14.66
-0.68%		$14.90$14.27207,797 shs$67.52 billion
03/29/2024$14.76$14.76$14.80$14.40207,603 shs$67.98 billion
03/28/2024$14.89$14.76
-0.87%		$14.80$14.40206,968 shs$67.98 billion
03/27/2024$14.96$14.89
-0.47%		$15.04$14.80209,732 shs$68.57 billion
03/26/2024$14.86$14.96
+0.67%		$15.40$14.96207,366 shs$68.90 billion
03/25/2024$15.06$14.86
-1.33%		$14.90$14.80276,408 shs$68.44 billion
03/22/2024$14.96$15.06
+0.67%		$15.15$15.02221,565 shs$69.36 billion
03/21/2024$15.33$14.96
-2.41%		$15.02$14.93103,757 shs$68.90 billion
03/20/2024$15.28$15.33
+0.33%		$15.38$14.9280,400 shs$70.60 billion
03/19/2024$15.21$15.28
+0.46%		$15.31$14.81254,341 shs$70.37 billion
03/18/2024$15.11$15.21
+0.66%		$15.31$15.12168,471 shs$70.05 billion
03/15/2024$14.97$15.11
+0.94%		$15.68$15.01112,037 shs$69.59 billion
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/14/2024$15.00$14.97
-0.17%		$15.04$14.8579,962 shs$68.94 billion
03/13/2024$15.30$15.00
-1.99%		$15.43$14.95296,413 shs$69.06 billion
03/12/2024$15.39$15.30
-0.59%		$15.30$15.0782,429 shs$70.46 billion
03/11/2024$15.62$15.39
-1.47%		$15.50$14.9582,689 shs$70.88 billion
03/08/2024$15.61$15.62
+0.06%		$15.79$15.5177,274 shs$71.94 billion
03/07/2024$15.18$15.61
+2.83%		$15.63$15.57124,359 shs$71.89 billion
03/06/2024$14.93$15.18
+1.67%		$15.25$15.01175,910 shs$69.91 billion
03/05/2024$15.00$14.93
-0.47%		$15.37$14.47137,140 shs$68.76 billion
03/04/2024$15.09$15.00
-0.60%		$15.27$14.95127,060 shs$69.08 billion
03/01/2024$15.09$15.09
+0.03%		$15.18$14.69482,067 shs$69.50 billion
02/29/2024$15.05$15.09
+0.23%		$15.57$14.66465,169 shs$69.47 billion
02/28/2024$15.07$15.05
-0.13%		$15.19$15.0185,500 shs$69.31 billion
02/27/2024$15.07$15.07
+0.01%		$15.07$15.0292,170 shs$69.40 billion
02/26/2024$15.33$15.07
-1.70%		$15.33$15.0597,788 shs$69.40 billion
02/23/2024$15.33$15.33$15.95$15.3293,212 shs$70.60 billion
02/22/2024$15.43$15.33
-0.65%		$15.33$15.12126,786 shs$70.60 billion
02/21/2024$15.34$15.43
+0.59%		$15.54$15.42177,901 shs$71.06 billion
02/20/2024$15.16$15.34
+1.19%		$15.40$14.79127,690 shs$70.65 billion
02/19/2024$15.16$15.16$15.85$14.7981,800 shs$69.82 billion
02/16/2024$15.03$15.16
+0.86%		$15.85$14.7979,446 shs$69.82 billion
02/15/2024$15.05$15.03
-0.13%		$15.06$14.44118,179 shs$69.22 billion
02/14/2024$14.95$15.05
+0.67%		$15.08$14.62152,846 shs$69.31 billion
02/13/2024$14.99$14.95
-0.27%		$15.08$14.93113,150 shs$68.85 billion
02/12/2024$14.94$14.99
+0.33%		$14.99$14.75123,960 shs$69.04 billion
02/09/2024$15.02$14.94
-0.53%		$14.94$14.80337,633 shs$68.80 billion

Related Companies:
This page (OTCMKTS:KDDIY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society