KDDI Corp PK (KDDIY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.39 | 19.52 | 18.48 | 18.50 | +1.20% | 138,300 |
| 2026-08-06 | 18.33 | 18.35 | 17.66 | 18.28 | +1.27% | 150,900 |
| 2026-08-05 | 18.11 | 18.12 | 18.03 | 18.05 | -0.72% | 106,400 |
| 2026-08-04 | 18.24 | 18.25 | 17.49 | 18.18 | -1.30% | 161,600 |
| 2026-08-03 | 17.62 | 18.49 | 17.62 | 18.42 | +0.71% | 224,200 |
| 2026-07-31 | 18.31 | 18.37 | 17.60 | 18.29 | -4.19% | 119,000 |
| 2026-07-30 | 18.73 | 19.17 | 18.69 | 19.09 | +1.11% | 161,800 |
| 2026-07-29 | 18.25 | 19.01 | 18.25 | 18.88 | +3.51% | 151,800 |
| 2026-07-28 | 18.26 | 18.31 | 18.20 | 18.24 | +1.45% | 208,500 |
| 2026-07-27 | 18.06 | 18.76 | 17.91 | 17.98 | +0.95% | 246,200 |
| 2026-07-24 | 17.55 | 17.86 | 17.15 | 17.81 | +2.00% | 309,900 |
| 2026-07-23 | 17.57 | 17.57 | 17.41 | 17.46 | -0.85% | 326,200 |
| 2026-07-22 | 17.64 | 17.64 | 17.56 | 17.61 | -0.34% | 122,100 |
| 2026-07-21 | 17.71 | 17.71 | 17.62 | 17.67 | -0.11% | 120,300 |
| 2026-07-20 | 18.37 | 18.37 | 17.62 | 17.69 | +0.06% | 140,700 |
| 2026-07-17 | 17.66 | 17.72 | 17.60 | 17.68 | +1.32% | 180,500 |
| 2026-07-16 | 17.54 | 18.22 | 17.44 | 17.45 | -0.63% | 272,400 |
| 2026-07-15 | 18.18 | 18.18 | 17.49 | 17.56 | +0.17% | 239,000 |
| 2026-07-14 | 18.15 | 18.15 | 17.48 | 17.53 | +1.27% | 291,700 |
| 2026-07-13 | 16.66 | 17.42 | 16.66 | 17.31 | -0.06% | 197,100 |
| 2026-07-10 | 16.84 | 17.32 | 16.84 | 17.32 | -0.06% | 223,600 |
| 2026-07-09 | 17.32 | 17.34 | 17.23 | 17.33 | +0.29% | 161,200 |
| 2026-07-08 | 16.45 | 17.28 | 16.45 | 17.28 | +0.99% | 340,800 |
| 2026-07-07 | 16.49 | 17.83 | 16.49 | 17.11 | +1.18% | 291,700 |
| 2026-07-06 | 16.87 | 16.91 | 16.21 | 16.91 | -0.18% | 250,900 |
| 2026-07-02 | 17.22 | 17.22 | 16.86 | 16.94 | +3.61% | 201,200 |
| 2026-07-01 | 16.31 | 16.41 | 16.26 | 16.35 | -2.91% | 240,400 |
| 2026-06-30 | 17.57 | 17.57 | 16.83 | 16.84 | +0.48% | 261,800 |
| 2026-06-29 | 16.78 | 16.80 | 16.71 | 16.76 | +0.90% | 219,700 |
| 2026-06-26 | 17.24 | 17.24 | 16.56 | 16.61 | +1.03% | 499,900 |
| 2026-06-25 | 16.45 | 16.50 | 16.39 | 16.44 | -0.78% | 789,500 |
| 2026-06-24 | 15.40 | 16.61 | 15.40 | 16.57 | +1.41% | 367,000 |
| 2026-06-23 | 15.85 | 16.38 | 14.67 | 16.34 | +0.31% | 464,300 |
| 2026-06-22 | 16.94 | 16.94 | 16.23 | 16.29 | -3.21% | 459,900 |
| 2026-06-18 | 16.88 | 16.91 | 16.79 | 16.83 | -0.59% | 182,700 |
| 2026-06-17 | 17.03 | 17.07 | 16.92 | 16.93 | +0.00% | 146,000 |
| 2026-06-16 | 16.27 | 16.98 | 16.27 | 16.93 | -0.06% | 180,700 |
| 2026-06-15 | 17.21 | 17.21 | 16.91 | 16.94 | -2.19% | 401,700 |
| 2026-06-12 | 17.48 | 17.48 | 17.18 | 17.32 | +0.06% | 305,600 |
| 2026-06-11 | 17.17 | 17.39 | 17.12 | 17.31 | +1.41% | 743,900 |
| 2026-06-10 | 17.64 | 17.64 | 16.98 | 17.07 | +0.95% | 148,000 |
| 2026-06-09 | 16.33 | 17.46 | 16.33 | 16.91 | -0.88% | 318,700 |
| 2026-06-08 | 17.69 | 17.69 | 16.64 | 17.06 | +4.15% | 687,700 |
| 2026-06-05 | 16.45 | 16.58 | 16.38 | 16.38 | -1.03% | 405,600 |
| 2026-06-04 | 16.54 | 16.81 | 16.49 | 16.55 | -1.84% | 362,300 |
| 2026-06-03 | 16.27 | 16.89 | 16.27 | 16.86 | +1.26% | 289,600 |
| 2026-06-02 | 16.65 | 16.70 | 16.60 | 16.65 | -1.13% | 381,600 |
| 2026-06-01 | 16.81 | 16.87 | 16.74 | 16.84 | -2.04% | 773,900 |
| 2026-05-29 | 17.18 | 17.23 | 17.08 | 17.19 | +0.85% | 687,300 |
| 2026-05-28 | 17.05 | 17.05 | 17.05 | 17.05 | +1.09% | 624,517 |
| 2026-05-27 | 16.86 | 16.86 | 16.86 | 16.86 | +2.68% | 1,608,378 |
| 2026-05-26 | 16.42 | 16.42 | 16.42 | 16.42 | -3.56% | 1,031,784 |
| 2026-05-22 | 17.03 | 17.03 | 17.03 | 17.03 | -0.28% | 601,779 |
| 2026-05-21 | 17.08 | 17.08 | 17.08 | 17.08 | -2.43% | 361,161 |
| 2026-05-20 | 17.50 | 17.50 | 17.50 | 17.50 | +0.72% | 259,103 |
| 2026-05-19 | 17.38 | 17.38 | 17.38 | 17.38 | +2.67% | 172,155 |
| 2026-05-18 | 16.93 | 16.93 | 16.93 | 16.93 | -1.46% | 227,592 |
| 2026-05-15 | 17.18 | 17.18 | 17.18 | 17.18 | +2.68% | 263,215 |
| 2026-05-14 | 16.73 | 16.73 | 16.73 | 16.73 | +3.95% | 397,803 |
| 2026-05-13 | 16.09 | 16.09 | 16.09 | 16.09 | +0.29% | 351,361 |
| 2026-05-12 | 16.05 | 16.05 | 16.05 | 16.05 | -0.01% | 427,503 |
| 2026-05-11 | 16.05 | 16.05 | 16.05 | 16.05 | -0.59% | 517,235 |
| 2026-05-08 | 16.14 | 16.14 | 16.14 | 16.14 | -0.11% | 404,831 |
| 2026-05-07 | 16.16 | 16.16 | 16.16 | 16.16 | -0.87% | 383,186 |
| 2026-05-06 | 16.30 | 16.30 | 16.30 | 16.30 | +0.89% | 320,768 |
| 2026-05-05 | 16.16 | 16.16 | 16.16 | 16.16 | -0.39% | 427,392 |
| 2026-05-04 | 16.22 | 16.22 | 16.22 | 16.22 | -0.27% | 359,518 |
| 2026-05-01 | 16.27 | 16.27 | 16.27 | 16.27 | -1.30% | 311,793 |
| 2026-04-30 | 16.48 | 16.48 | 16.48 | 16.48 | +2.30% | 505,204 |
| 2026-04-29 | 16.11 | 16.11 | 16.11 | 16.11 | -0.25% | 226,736 |
| 2026-04-28 | 16.15 | 16.15 | 16.15 | 16.15 | +2.13% | 469,274 |
| 2026-04-27 | 15.81 | 15.81 | 15.81 | 15.81 | -1.66% | 746,364 |
| 2026-04-24 | 16.08 | 16.08 | 16.08 | 16.08 | -1.43% | 320,655 |
| 2026-04-23 | 16.32 | 16.32 | 16.32 | 16.32 | -0.48% | 931,852 |
| 2026-04-22 | 16.39 | 16.39 | 16.39 | 16.39 | -0.79% | 569,631 |
| 2026-04-21 | 16.52 | 16.52 | 16.52 | 16.52 | -0.13% | 182,892 |
| 2026-04-20 | 16.55 | 16.55 | 16.55 | 16.55 | +0.82% | 207,476 |
| 2026-04-17 | 16.41 | 16.41 | 16.41 | 16.41 | -0.52% | 178,617 |
| 2026-04-16 | 16.50 | 16.50 | 16.50 | 16.50 | -0.44% | 165,824 |
| 2026-04-15 | 16.57 | 16.57 | 16.57 | 16.57 | +0.90% | 298,781 |
| 2026-04-14 | 16.42 | 16.42 | 16.42 | 16.42 | +0.02% | 252,251 |
| 2026-04-13 | 16.42 | 16.42 | 16.42 | 16.42 | +1.18% | 486,496 |
| 2026-04-10 | 16.23 | 16.23 | 16.23 | 16.23 | -4.61% | 132,509 |
| 2026-04-09 | 17.01 | 17.01 | 17.01 | 17.01 | -0.68% | 2,973,825 |
| 2026-04-08 | 17.13 | 17.13 | 17.13 | 17.13 | +1.38% | 185,553 |
| 2026-04-07 | 16.89 | 16.89 | 16.89 | 16.89 | -2.35% | 238,427 |
| 2026-04-06 | 17.30 | 17.30 | 17.30 | 17.30 | +1.70% | 189,305 |
| 2026-04-02 | 17.01 | 17.01 | 17.01 | 17.01 | +2.38% | 277,304 |
| 2026-04-01 | 16.61 | 16.61 | 16.61 | 16.61 | -2.94% | 187,729 |
| 2026-03-31 | 17.12 | 17.12 | 17.12 | 17.12 | +0.81% | 284,060 |
| 2026-03-30 | 16.98 | 16.98 | 16.98 | 16.98 | -0.13% | 170,343 |
| 2026-03-27 | 17.00 | 17.00 | 17.00 | 17.00 | +0.18% | 188,207 |
| 2026-03-26 | 16.97 | 16.97 | 16.97 | 16.97 | -0.11% | 203,967 |
| 2026-03-25 | 16.99 | 16.99 | 16.99 | 16.99 | +0.84% | 145,140 |
| 2026-03-24 | 16.85 | 16.85 | 16.85 | 16.85 | +0.40% | 243,864 |
| 2026-03-23 | 16.78 | 16.78 | 16.78 | 16.78 | +0.21% | 267,285 |
| 2026-03-20 | 16.75 | 16.75 | 16.75 | 16.75 | -0.69% | 208,822 |
| 2026-03-19 | 16.86 | 16.86 | 16.86 | 16.86 | +0.13% | 167,451 |
| 2026-03-18 | 16.84 | 16.84 | 16.84 | 16.84 | +0.66% | 170,754 |
| 2026-03-17 | 16.73 | 16.73 | 16.73 | 16.73 | +1.07% | 259,979 |
| 2026-03-16 | 16.55 | 16.55 | 16.55 | 16.55 | +0.35% | 378,273 |
| 2026-03-13 | 16.50 | 16.50 | 16.50 | 16.50 | -0.02% | 342,283 |
| 2026-03-12 | 16.50 | 16.50 | 16.50 | 16.50 | -1.56% | 232,451 |
| 2026-03-11 | 16.76 | 16.76 | 16.76 | 16.76 | -2.51% | 132,021 |
| 2026-03-10 | 17.19 | 17.19 | 17.19 | 17.19 | +1.40% | 252,321 |
| 2026-03-09 | 16.95 | 16.95 | 16.95 | 16.95 | +0.12% | 287,568 |
| 2026-03-06 | 16.93 | 16.93 | 16.93 | 16.93 | -0.38% | 212,493 |
| 2026-03-05 | 17.00 | 17.00 | 17.00 | 17.00 | +0.81% | 181,319 |
| 2026-03-04 | 16.86 | 16.86 | 16.86 | 16.86 | -0.34% | 258,214 |
| 2026-03-03 | 16.92 | 16.92 | 16.92 | 16.92 | +0.21% | 278,247 |
| 2026-03-02 | 16.88 | 16.88 | 16.88 | 16.88 | -1.32% | 229,870 |
| 2026-02-27 | 17.11 | 17.11 | 17.11 | 17.11 | -0.22% | 178,496 |
| 2026-02-26 | 17.15 | 17.15 | 17.15 | 17.15 | +0.98% | 181,178 |
| 2026-02-25 | 16.98 | 16.98 | 16.98 | 16.98 | +1.05% | 193,115 |
| 2026-02-24 | 16.80 | 16.80 | 16.80 | 16.80 | -0.81% | 342,000 |
| 2026-02-23 | 16.94 | 16.94 | 16.94 | 16.94 | +0.28% | 270,310 |
| 2026-02-20 | 16.89 | 16.89 | 16.89 | 16.89 | -0.85% | 280,426 |
| 2026-02-19 | 17.04 | 17.04 | 17.04 | 17.04 | -1.91% | 193,721 |
| 2026-02-18 | 17.37 | 17.37 | 17.37 | 17.37 | +0.05% | 315,933 |
| 2026-02-17 | 17.36 | 17.36 | 17.36 | 17.36 | -1.32% | 615,148 |
| 2026-02-13 | 17.59 | 17.59 | 17.59 | 17.59 | +0.92% | 170,982 |
| 2026-02-12 | 17.43 | 17.43 | 17.43 | 17.43 | +3.81% | 278,053 |
| 2026-02-11 | 16.79 | 16.79 | 16.79 | 16.79 | +0.38% | 219,230 |
| 2026-02-10 | 16.73 | 16.73 | 16.73 | 16.73 | +2.62% | 484,243 |
| 2026-02-09 | 16.30 | 16.30 | 16.30 | 16.30 | -8.64% | 703,972 |
| 2026-02-06 | 17.84 | 17.84 | 17.84 | 17.84 | +0.48% | 241,884 |
| 2026-02-05 | 17.76 | 17.76 | 17.76 | 17.76 | +1.17% | 153,569 |
| 2026-02-04 | 17.55 | 17.55 | 17.55 | 17.55 | +0.70% | 183,616 |
| 2026-02-03 | 17.43 | 17.43 | 17.43 | 17.43 | +1.88% | 238,505 |
| 2026-02-02 | 17.11 | 17.11 | 17.11 | 17.11 | +1.25% | 257,863 |
| 2026-01-30 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 370,412 |
| 2026-01-29 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% | 272,240 |
| 2026-01-28 | 17.07 | 17.07 | 17.07 | 17.07 | -0.13% | 347,887 |
| 2026-01-27 | 17.09 | 17.09 | 17.09 | 17.09 | -0.82% | 580,543 |
| 2026-01-26 | 17.23 | 17.23 | 17.23 | 17.23 | +2.17% | 181,037 |
| 2026-01-23 | 16.86 | 16.86 | 16.86 | 16.86 | +0.81% | 455,998 |
| 2026-01-22 | 16.73 | 16.73 | 16.73 | 16.73 | -0.86% | 918,327 |
| 2026-01-21 | 16.87 | 16.87 | 16.87 | 16.87 | -1.30% | 278,967 |
| 2026-01-20 | 17.10 | 17.10 | 17.10 | 17.10 | +2.05% | 352,675 |
| 2026-01-16 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% | 286,746 |
| 2026-01-15 | 16.78 | 16.78 | 16.78 | 16.78 | -3.02% | 281,367 |
| 2026-01-14 | 17.31 | 17.31 | 17.31 | 17.31 | +1.14% | 240,876 |
| 2026-01-13 | 17.11 | 17.11 | 17.11 | 17.11 | +0.85% | 238,300 |
| 2026-01-12 | 16.97 | 16.97 | 16.97 | 16.97 | -0.05% | 227,785 |
| 2026-01-09 | 16.98 | 16.98 | 16.98 | 16.98 | -0.23% | 240,875 |
| 2026-01-08 | 17.02 | 17.02 | 17.02 | 17.02 | -0.71% | 188,954 |
| 2026-01-07 | 17.14 | 17.14 | 17.14 | 17.14 | -1.61% | 165,127 |
| 2026-01-06 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% | 139,701 |
| 2026-01-05 | 17.46 | 17.46 | 17.46 | 17.46 | +0.93% | 162,400 |
| 2026-01-02 | 17.30 | 17.30 | 17.30 | 17.30 | +0.10% | 190,435 |
| 2025-12-31 | 17.28 | 17.28 | 17.28 | 17.28 | -0.26% | 76,528 |
| 2025-12-30 | 17.32 | 17.32 | 17.32 | 17.32 | -0.60% | 244,547 |
| 2025-12-29 | 17.43 | 17.43 | 17.43 | 17.43 | -0.88% | 177,165 |
| 2025-12-26 | 17.58 | 17.58 | 17.58 | 17.58 | +0.91% | 112,509 |
| 2025-12-24 | 17.43 | 17.43 | 17.43 | 17.43 | -0.36% | 90,835 |
| 2025-12-23 | 17.49 | 17.49 | 17.49 | 17.49 | +1.90% | 298,315 |
| 2025-12-22 | 17.16 | 17.16 | 17.16 | 17.16 | -0.26% | 231,087 |
| 2025-12-19 | 17.21 | 17.21 | 17.21 | 17.21 | -1.32% | 194,718 |
| 2025-12-18 | 17.44 | 17.44 | 17.44 | 17.44 | +0.65% | 174,881 |
| 2025-12-17 | 17.32 | 17.32 | 17.32 | 17.32 | -1.34% | 142,746 |
| 2025-12-16 | 17.56 | 17.56 | 17.56 | 17.56 | +0.25% | 189,329 |
| 2025-12-15 | 17.52 | 17.52 | 17.52 | 17.52 | +1.72% | 320,611 |
| 2025-12-12 | 17.22 | 17.22 | 17.22 | 17.22 | -0.84% | 127,765 |
| 2025-12-11 | 17.36 | 17.36 | 17.36 | 17.36 | +0.64% | 200,522 |
| 2025-12-10 | 17.25 | 17.25 | 17.25 | 17.25 | +0.81% | 222,709 |
| 2025-12-09 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% | 217,588 |
| 2025-12-08 | 17.19 | 17.19 | 17.19 | 17.19 | -0.20% | 207,337 |
| 2025-12-05 | 17.23 | 17.23 | 17.23 | 17.23 | -0.24% | 155,701 |
| 2025-12-04 | 17.27 | 17.27 | 17.27 | 17.27 | +1.10% | 185,830 |
| 2025-12-03 | 17.08 | 17.08 | 17.08 | 17.08 | -0.33% | 236,719 |
| 2025-12-02 | 17.14 | 17.14 | 17.14 | 17.14 | +0.30% | 272,567 |
| 2025-12-01 | 17.09 | 17.09 | 17.09 | 17.09 | -0.61% | 626,564 |
| 2025-11-28 | 15.72 | 17.88 | 15.72 | 17.19 | -0.56% | 144,884 |
| 2025-11-26 | 17.29 | 17.29 | 17.29 | 17.29 | +1.21% | 120,970 |
| 2025-11-25 | 17.08 | 17.08 | 17.08 | 17.08 | -1.49% | 309,182 |
| 2025-11-24 | 17.34 | 17.34 | 17.34 | 17.34 | -0.16% | 406,148 |
| 2025-11-21 | 17.36 | 17.36 | 17.36 | 17.36 | +2.35% | 425,513 |
| 2025-11-20 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% | 518,858 |
| 2025-11-19 | 16.99 | 16.99 | 16.99 | 16.99 | -1.00% | 461,002 |
| 2025-11-18 | 17.16 | 17.16 | 17.16 | 17.16 | +0.08% | 391,362 |
| 2025-11-17 | 17.14 | 17.14 | 17.14 | 17.14 | -0.08% | 686,938 |
| 2025-11-14 | 17.16 | 17.16 | 17.16 | 17.16 | +0.71% | 178,419 |
| 2025-11-13 | 17.04 | 17.04 | 17.04 | 17.04 | -1.05% | 1,061,591 |
| 2025-11-12 | 17.21 | 17.21 | 17.21 | 17.21 | +0.03% | 964,537 |
| 2025-11-11 | 17.21 | 17.21 | 17.21 | 17.21 | +0.67% | 146,259 |
| 2025-11-10 | 17.10 | 17.10 | 17.10 | 17.10 | +1.46% | 426,646 |
| 2025-11-07 | 16.85 | 16.85 | 16.85 | 16.85 | +4.48% | 326,145 |
| 2025-11-06 | 16.13 | 16.13 | 16.13 | 16.13 | +1.63% | 959,045 |
| 2025-11-05 | 15.87 | 15.87 | 15.87 | 15.87 | -0.82% | 771,140 |
| 2025-11-04 | 16.00 | 16.00 | 16.00 | 16.00 | +0.19% | 259,958 |
| 2025-11-03 | 15.97 | 15.97 | 15.97 | 15.97 | -0.04% | 365,091 |
| 2025-10-31 | 15.98 | 15.98 | 15.98 | 15.98 | +0.33% | 426,297 |
| 2025-10-30 | 15.93 | 15.93 | 15.93 | 15.93 | -0.60% | 928,429 |
| 2025-10-29 | 16.02 | 16.02 | 16.02 | 16.02 | -0.58% | 653,973 |
| 2025-10-28 | 16.11 | 16.11 | 16.11 | 16.11 | -0.01% | 153,334 |
| 2025-10-27 | 16.12 | 16.12 | 16.12 | 16.12 | +1.16% | 456,555 |
| 2025-10-24 | 15.93 | 15.93 | 15.93 | 15.93 | -0.49% | 213,012 |
| 2025-10-23 | 16.01 | 16.01 | 16.01 | 16.01 | -0.52% | 1,016,142 |
| 2025-10-22 | 16.09 | 16.09 | 16.09 | 16.09 | +0.09% | 172,984 |
| 2025-10-21 | 16.08 | 16.08 | 16.08 | 16.08 | +0.19% | 267,837 |
| 2025-10-20 | 16.05 | 16.05 | 16.05 | 16.05 | +1.95% | 174,442 |
| 2025-10-17 | 15.74 | 15.74 | 15.74 | 15.74 | +1.06% | 323,648 |
| 2025-10-16 | 15.58 | 15.58 | 15.58 | 15.58 | +0.03% | 574,638 |
| 2025-10-15 | 15.57 | 15.57 | 15.57 | 15.57 | -0.21% | 2,067,149 |
| 2025-10-14 | 15.61 | 15.61 | 15.61 | 15.61 | +0.99% | 381,517 |
| 2025-10-13 | 15.45 | 15.45 | 15.45 | 15.45 | +0.04% | 493,075 |
| 2025-10-10 | 15.45 | 15.45 | 15.45 | 15.45 | -1.35% | 215,415 |
| 2025-10-09 | 15.66 | 15.66 | 15.66 | 15.66 | +1.50% | 1,322,352 |
| 2025-10-08 | 15.43 | 15.43 | 15.43 | 15.43 | -2.70% | 1,331,633 |
| 2025-10-07 | 15.85 | 15.85 | 15.85 | 15.85 | +0.63% | 314,433 |
| 2025-10-06 | 15.75 | 15.75 | 15.75 | 15.75 | -0.99% | 321,852 |
| 2025-10-03 | 15.91 | 15.91 | 15.91 | 15.91 | +1.27% | 190,868 |
| 2025-10-02 | 15.71 | 15.71 | 15.71 | 15.71 | -1.19% | 162,135 |
| 2025-10-01 | 15.90 | 15.90 | 15.90 | 15.90 | -0.51% | 303,019 |
| 2025-09-30 | 15.98 | 15.98 | 15.98 | 15.98 | -0.41% | 230,482 |
| 2025-09-29 | 16.05 | 16.05 | 16.05 | 16.05 | -1.79% | 265,460 |
| 2025-09-26 | 16.34 | 16.34 | 16.34 | 16.34 | +0.25% | 246,738 |
| 2025-09-25 | 16.30 | 16.30 | 16.30 | 16.30 | -1.36% | 205,143 |
| 2025-09-24 | 16.52 | 16.52 | 16.52 | 16.52 | +0.27% | 140,031 |
| 2025-09-23 | 16.48 | 16.48 | 16.48 | 16.48 | +0.07% | 152,655 |
| 2025-09-22 | 16.47 | 16.47 | 16.47 | 16.47 | -1.38% | 143,994 |
| 2025-09-19 | 16.70 | 16.70 | 16.70 | 16.70 | -0.97% | 156,751 |
| 2025-09-18 | 16.86 | 16.86 | 16.86 | 16.86 | -1.88% | 167,118 |
| 2025-09-17 | 17.18 | 17.18 | 17.18 | 17.18 | +1.05% | 840,285 |
| 2025-09-16 | 17.01 | 17.01 | 17.01 | 17.01 | +0.47% | 110,329 |
| 2025-09-15 | 16.93 | 16.93 | 16.93 | 16.93 | +0.17% | 140,085 |
| 2025-09-12 | 16.90 | 16.90 | 16.90 | 16.90 | +0.06% | 93,731 |
| 2025-09-11 | 16.89 | 16.89 | 16.89 | 16.89 | +0.80% | 85,213 |
| 2025-09-10 | 16.75 | 16.75 | 16.75 | 16.75 | -1.02% | 83,020 |
| 2025-09-09 | 16.93 | 16.93 | 16.93 | 16.93 | -0.49% | 270,921 |
| 2025-09-08 | 17.01 | 17.01 | 17.01 | 17.01 | -0.84% | 81,672 |
| 2025-09-05 | 17.16 | 17.16 | 17.16 | 17.16 | +0.66% | 143,184 |
| 2025-09-04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.34% | 88,613 |
| 2025-09-03 | 17.10 | 17.10 | 17.10 | 17.10 | -2.32% | 171,247 |
| 2025-09-02 | 17.51 | 17.51 | 17.51 | 17.51 | +0.78% | 103,998 |
| 2025-08-29 | 17.37 | 17.37 | 17.37 | 17.37 | -1.36% | 155,328 |
| 2025-08-28 | 17.61 | 17.61 | 17.61 | 17.61 | +1.44% | 186,458 |
| 2025-08-27 | 17.36 | 17.36 | 17.36 | 17.36 | -0.26% | 82,018 |
| 2025-08-26 | 17.41 | 17.41 | 17.41 | 17.41 | -1.82% | 87,761 |
| 2025-08-25 | 17.73 | 17.73 | 17.73 | 17.73 | -2.71% | 85,456 |
| 2025-08-22 | 18.22 | 18.22 | 18.22 | 18.22 | +1.40% | 78,709 |
| 2025-08-21 | 17.97 | 17.97 | 17.97 | 17.97 | -0.47% | 133,363 |
| 2025-08-20 | 18.05 | 18.05 | 18.05 | 18.05 | +1.26% | 76,721 |
| 2025-08-19 | 17.83 | 17.83 | 17.83 | 17.83 | -0.57% | 61,147 |
| 2025-08-18 | 17.93 | 17.93 | 17.93 | 17.93 | +0.13% | 156,079 |
| 2025-08-15 | 17.91 | 17.91 | 17.91 | 17.91 | +2.39% | 79,619 |
| 2025-08-14 | 17.49 | 17.49 | 17.49 | 17.49 | -2.44% | 107,712 |
| 2025-08-13 | 17.93 | 17.93 | 17.93 | 17.93 | +1.05% | 100,628 |
| 2025-08-12 | 17.74 | 17.74 | 17.74 | 17.74 | +1.84% | 91,807 |
| 2025-08-11 | 17.42 | 17.42 | 17.42 | 17.42 | -0.15% | 102,208 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.45%). Worst month: Sep (-6.87%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KDDI Corp PK's (KDDIY) latest close?
18.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is KDDIY's 52-week high and low?
19.52 high and 14.67 low over the trailing 52 weeks, as of 2026-08-07.
What is KDDI Corp PK's strongest and weakest month historically?
Historically, KDDIY's strongest calendar month has been Aug (average +8.45%) and its weakest Sep (average -6.87%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.