KDDI Corp PK (KDDIY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3.4% vs the 50-day and +4% vs the 200-day average, 10.7% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: KDDI Corp PK trades 3.4% below its 50-day and 4.0% above its 200-day moving average. (as of 2026-10-30)

KDDI provides mobile telecommunications across Japan and abroad, running two segments, Personal Services and Business Services. The personal side sells 5G plans, finance, energy and entertainment through the au, UQ mobile and povo brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KDDIY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.91	18.02	17.91	18.02	+2.80%	13,104
2026-10-29	17.55	17.56	17.31	17.53	-0.57%	168,200
2026-10-28	17.71	17.71	17.42	17.63	-1.84%	188,300
2026-10-27	17.37	18.13	17.37	17.96	-1.10%	140,800
2026-10-26	18.17	18.25	18.14	18.16	-0.33%	406,800
2026-10-23	17.81	18.67	17.56	18.22	-1.09%	118,000
2026-10-22	18.48	18.48	18.20	18.42	+0.49%	370,600
2026-10-21	18.12	18.38	17.89	18.33	-0.87%	396,800
2026-10-20	18.91	18.91	18.42	18.49	-0.22%	1,413,100
2026-10-19	18.45	18.57	18.45	18.53	+1.04%	112,300
2026-10-16	18.42	18.91	17.92	18.34	+0.77%	232,700
2026-10-15	17.64	18.31	17.64	18.20	+1.56%	655,300
2026-10-14	17.32	17.94	17.32	17.92	-1.48%	1,001,000
2026-10-13	18.20	18.22	17.92	18.19	+0.50%	141,600
2026-10-12	17.82	18.19	17.82	18.10	-0.44%	246,100
2026-10-09	18.98	18.98	18.16	18.18	-0.87%	174,800
2026-10-08	18.39	18.95	17.92	18.34	+0.88%	190,800
2026-10-07	18.60	18.60	18.06	18.18	-0.11%	107,500
2026-10-06	18.33	18.44	17.87	18.20	-0.55%	136,600
2026-10-05	17.70	18.31	17.70	18.30	-0.33%	113,100
2026-10-02	19.11	19.11	17.71	18.36	-0.16%	293,300
2026-10-01	19.23	19.23	18.39	18.39	-0.92%	522,800
2026-09-30	18.02	18.76	18.02	18.56	-1.64%	133,600
2026-09-29	18.57	18.98	18.54	18.87	-0.16%	129,600
2026-09-28	18.25	18.92	18.25	18.90	-2.25%	595,100
2026-09-25	19.34	19.34	19.34	19.34	+1.37%	293,601
2026-09-24	19.07	19.07	19.07	19.07	-1.38%	119,781
2026-09-23	19.34	19.34	19.34	19.34	-0.59%	124,124
2026-09-22	19.46	19.46	19.46	19.46	+0.12%	86,683
2026-09-21	19.43	19.43	19.43	19.43	-0.14%	87,319
2026-09-18	19.38	19.48	19.14	19.46	-2.06%	150,900
2026-09-17	19.20	20.07	19.20	19.87	+0.86%	341,800
2026-09-16	19.85	19.85	19.63	19.70	+1.18%	259,300
2026-09-15	20.17	20.19	19.15	19.47	-2.06%	1,620,000
2026-09-14	19.98	19.98	19.74	19.88	+0.51%	109,900
2026-09-11	19.45	20.17	19.40	19.78	+1.75%	115,000
2026-09-10	19.48	19.51	19.44	19.44	+0.47%	112,900
2026-09-09	19.51	20.13	19.29	19.35	-0.26%	191,300
2026-09-08	19.36	19.41	19.30	19.40	+2.05%	116,400
2026-09-04	18.33	19.19	18.33	19.01	-0.42%	96,700
2026-09-03	18.36	19.75	18.36	19.09	+1.27%	105,100
2026-09-02	18.34	18.89	18.34	18.85	+0.75%	123,300
2026-09-01	18.73	18.78	18.66	18.71	+1.24%	102,300
2026-08-31	18.49	18.72	18.40	18.48	+1.48%	149,100
2026-08-28	18.20	18.31	18.18	18.21	+0.89%	110,700
2026-08-27	18.06	18.06	17.99	18.05	-0.44%	117,800
2026-08-26	17.81	18.93	17.81	18.13	-0.49%	90,900
2026-08-25	17.55	18.25	17.55	18.22	+0.89%	114,700
2026-08-24	18.00	18.10	18.00	18.06	-1.58%	204,700
2026-08-21	18.11	18.40	18.11	18.35	+2.40%	107,200
2026-08-20	17.35	18.00	17.35	17.92	+0.06%	137,600
2026-08-19	18.00	18.03	17.88	17.91	+0.51%	104,600
2026-08-18	18.58	18.58	17.81	17.82	+0.22%	139,900
2026-08-17	17.11	17.79	17.11	17.78	-1.44%	135,100
2026-08-14	18.01	18.08	17.97	18.04	+1.75%	190,500
2026-08-13	17.70	17.78	17.69	17.73	+0.06%	101,600
2026-08-12	17.87	17.87	17.58	17.72	-0.39%	177,200
2026-08-11	17.08	17.80	17.08	17.79	+0.11%	96,200
2026-08-10	17.82	17.82	17.74	17.77	-3.95%	119,700
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.78%). Worst month: Sep (-4.85%). Based on 3 years of daily data (2024–2026).

Jan+1.03%
Feb-1.63%
Mar-1.37%
Apr+5.74%
May+2.50%
Jun-1.81%
Jul+6.71%
Aug+5.74%
Sep-4.85%
Oct-1.63%
Nov+6.78%
Dec-0.92%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is KDDI Corp PK's (KDDIY) latest close?

18.02 on 2026-10-30, from the Closelook data lake's daily price record.

What is KDDIY's 52-week high and low?

20.19 high and 14.67 low over the trailing 52 weeks, as of 2026-10-30.

What is KDDI Corp PK's strongest and weakest month historically?

Historically, KDDIY's strongest calendar month has been Nov (average +6.78%) and its weakest Sep (average -4.85%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KDDIY?

Pullback inside an uptrend stack: Trades -3.4% vs the 50-day and +4% vs the 200-day average, 10.7% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KDDIY above its 50-day and 200-day moving averages?

KDDI Corp PK trades 3.4% below its 50-day and 4.0% above its 200-day moving average (0.8% below its 20-day). As of 2026-10-30.