KDDIF(KDDIF)
KDDIF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/12/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/9/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/8/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/7/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/6/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/5/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/2/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 10/1/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/30/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/29/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/28/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/25/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/24/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/23/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/22/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/21/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/18/2026 | $19.74 | $19.74 | $19.74 | $19.74 | - |
| 9/17/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/16/2026 | $19.74 | $19.74 | $19.74 | $19.74 | 132 |
| 9/15/2026 | $20.70 | $20.70 | $19.74 | $19.74 | 300 |
| 9/14/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/11/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/10/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/9/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/8/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/4/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/3/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/2/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 9/1/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 8/31/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 8/28/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 8/27/2026 | $18.14 | $18.14 | $18.14 | $18.14 | 2,600 |
| 8/26/2026 | $17.62 | $18.14 | $17.62 | $18.14 | 4,200 |
| 8/25/2026 | $16.75 | $16.75 | $16.75 | $16.75 | - |
| 8/24/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 8/21/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 8/20/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 8/19/2026 | $16.75 | $17.47 | $16.75 | $16.75 | 100 |
| 8/18/2026 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 8/17/2026 | $16.09 | $19.00 | $16.09 | $19.00 | 400 |
| 8/14/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 8/13/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 8/12/2026 | $17.28 | $17.28 | $17.28 | $17.28 | 400 |
| 8/11/2026 | $17.28 | $17.28 | $17.28 | $17.28 | 400 |
| 8/10/2026 | $17.28 | $17.28 | $17.28 | $17.28 | 400 |
| 8/7/2026 | $18.86 | $18.86 | $17.28 | $17.28 | 400 |
| 8/6/2026 | $18.23 | $18.23 | $18.23 | $18.23 | 400 |
| 8/5/2026 | $18.23 | $18.23 | $18.23 | $18.23 | 400 |
| 8/4/2026 | $19.83 | $19.83 | $19.83 | $19.83 | 400 |
| 8/3/2026 | $19.83 | $19.83 | $19.83 | $19.83 | 400 |
| 7/31/2026 | $19.83 | $19.83 | $19.83 | $19.83 | 400 |
| 7/30/2026 | $19.05 | $19.83 | $19.05 | $19.83 | 13,900 |
| 7/29/2026 | $17.48 | $17.48 | $17.48 | $17.48 | 2,400 |
| 7/28/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 800 |
| 7/27/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/24/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/23/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/22/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/21/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/20/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/17/2026 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 7/16/2026 | $18.00 | $18.00 | $18.00 | $18.00 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
