Kddi Corp ADR (OP: KDDIY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	13.43	13.61	13.43	13.60	57,462	+0.10(+0.74%)
Jul 02, 2024	13.60	13.60	13.45	13.50	361,798	+0.12(+0.90%)
Jul 01, 2024	13.04	13.83	13.04	13.38	508,932	+0.17(+1.29%)
Jun 28, 2024	13.10	13.39	13.10	13.21	427,214	+0.13(+0.99%)
Jun 27, 2024	13.14	13.15	13.02	13.08	244,201	+0.02(+0.15%)
Jun 26, 2024	13.10	13.11	13.04	13.06	206,014	-0.23(-1.73%)
Jun 25, 2024	12.91	13.30	12.91	13.29	415,871	+0.10(+0.76%)
Jun 24, 2024	13.21	13.24	12.96	13.19	567,795	+0.16(+1.23%)
Jun 21, 2024	13.02	13.39	13.01	13.03	545,995	+0.01(+0.08%)
Jun 20, 2024	12.97	13.06	12.96	13.02	178,869	-0.18(-1.36%)
Jun 18, 2024	12.80	13.20	12.80	13.20	699,710	-0.04(-0.31%)
Jun 17, 2024	13.19	13.26	12.84	13.24	254,017	-0.08(-0.60%)
Jun 14, 2024	13.34	13.36	13.29	13.32	235,980	-0.24(-1.77%)
Jun 13, 2024	13.60	13.62	13.22	13.56	225,820	-0.07(-0.51%)
Jun 12, 2024	13.63	13.77	13.62	13.63	221,466	+0.07(+0.52%)
Jun 11, 2024	13.60	13.60	13.52	13.56	240,207	-0.12(-0.88%)
Jun 10, 2024	13.51	13.68	13.21	13.68	252,127	+0.15(+1.11%)
Jun 07, 2024	13.53	13.57	13.52	13.53	113,776	-0.19(-1.38%)
Jun 06, 2024	13.56	13.72	13.56	13.72	256,302	+0.00(+0.00%)
Jun 05, 2024	13.71	13.74	13.67	13.72	144,155	-0.26(-1.86%)
Jun 04, 2024	14.38	14.38	13.55	13.98	329,066	+0.07(+0.50%)
Jun 03, 2024	13.38	13.91	13.38	13.91	314,018	+0.16(+1.16%)
May 31, 2024	13.64	13.81	13.64	13.75	342,541	+0.07(+0.51%)
May 30, 2024	13.33	14.16	13.33	13.68	545,441	+0.25(+1.86%)
May 29, 2024	13.53	13.53	13.43	13.43	268,478	-0.30(-2.18%)
May 28, 2024	13.78	13.79	13.55	13.73	276,378	+0.03(+0.22%)
May 24, 2024	13.59	13.70	13.59	13.70	160,452	+0.05(+0.37%)
May 23, 2024	14.05	14.05	13.61	13.65	570,412	-0.13(-0.94%)
May 22, 2024	13.67	13.87	13.67	13.78	379,981	-0.05(-0.36%)
May 21, 2024	13.76	13.88	13.76	13.83	227,106	-0.16(-1.14%)
May 20, 2024	13.99	14.02	13.95	13.99	297,783	+0.13(+0.94%)
May 17, 2024	13.78	13.88	13.78	13.86	189,270	+0.09(+0.65%)
May 16, 2024	13.85	13.87	13.77	13.77	150,809	-0.13(-0.94%)
May 15, 2024	13.84	14.16	13.83	13.90	155,061	-0.21(-1.49%)
May 14, 2024	13.67	14.16	13.67	14.11	213,434	-0.15(-1.05%)
May 13, 2024	14.35	14.35	13.99	14.26	367,533	+0.27(+1.93%)
May 10, 2024	13.94	13.99	13.90	13.99	188,303	+0.24(+1.75%)
May 09, 2024	13.90	13.90	13.70	13.75	327,328	+0.03(+0.22%)
May 08, 2024	13.54	13.75	13.54	13.72	104,450	-0.33(-2.35%)
May 07, 2024	14.09	14.10	14.05	14.05	201,266	-0.33(-2.29%)
May 06, 2024	14.56	14.91	14.21	14.38	191,216	+0.03(+0.21%)
May 03, 2024	14.38	14.39	14.13	14.35	129,676	+0.17(+1.20%)
May 02, 2024	14.18	14.28	14.15	14.18	239,240	+0.32(+2.31%)