KDDIY(KDDIY)
KDDIY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.10 | $17.34 | $16.43 | $17.13 | 43,003 |
| 5/20/2026 | $18.16 | $18.16 | $17.46 | $17.59 | 259,100 |
| 5/19/2026 | $17.52 | $17.52 | $17.28 | $17.33 | 172,200 |
| 5/18/2026 | $16.90 | $16.97 | $16.90 | $16.97 | 227,600 |
| 5/15/2026 | $17.19 | $17.23 | $17.10 | $17.10 | 263,215 |
| 5/14/2026 | $16.10 | $16.81 | $16.10 | $16.75 | 397,803 |
| 5/13/2026 | $16.03 | $16.16 | $16.03 | $16.12 | 351,400 |
| 5/12/2026 | $16.42 | $17.00 | $16.40 | $16.97 | 427,503 |
| 5/11/2026 | $16.07 | $16.08 | $15.93 | $16.04 | 517,235 |
| 5/8/2026 | $16.16 | $16.22 | $16.11 | $16.15 | 404,831 |
| 5/7/2026 | $16.78 | $16.78 | $16.01 | $16.07 | 383,200 |
| 5/6/2026 | $17.31 | $17.31 | $16.01 | $16.40 | 320,800 |
| 5/5/2026 | $16.75 | $16.75 | $15.49 | $16.19 | 427,400 |
| 5/4/2026 | $16.86 | $16.86 | $16.12 | $16.12 | 359,500 |
| 5/1/2026 | $16.15 | $16.27 | $16.15 | $16.19 | 311,800 |
| 4/30/2026 | $15.58 | $16.49 | $15.58 | $16.40 | 505,204 |
| 4/29/2026 | $15.62 | $16.03 | $15.62 | $15.97 | 226,736 |
| 4/28/2026 | $15.53 | $16.16 | $15.53 | $16.04 | 469,300 |
| 4/27/2026 | $15.20 | $16.00 | $15.20 | $15.78 | 746,400 |
| 4/24/2026 | $16.06 | $16.13 | $16.02 | $16.06 | 320,700 |
| 4/23/2026 | $15.65 | $16.52 | $15.65 | $16.28 | 931,900 |
| 4/22/2026 | $16.87 | $16.87 | $16.28 | $16.35 | 569,631 |
| 4/21/2026 | $16.00 | $16.59 | $16.00 | $16.35 | 182,900 |
| 4/20/2026 | $16.23 | $16.58 | $16.22 | $16.49 | 207,500 |
| 4/17/2026 | $16.93 | $16.93 | $16.40 | $16.44 | 178,617 |
| 4/16/2026 | $16.51 | $16.54 | $16.29 | $16.45 | 165,824 |
| 4/15/2026 | $16.47 | $16.57 | $16.45 | $16.49 | 298,800 |
| 4/14/2026 | $16.40 | $16.50 | $15.51 | $16.43 | 252,300 |
| 4/13/2026 | $16.29 | $16.47 | $16.29 | $16.40 | 486,500 |
| 4/10/2026 | $16.20 | $16.32 | $15.73 | $16.15 | 132,509 |
| 4/9/2026 | $18.00 | $18.00 | $16.86 | $16.92 | 2.97M |
| 4/8/2026 | $17.16 | $17.25 | $17.01 | $17.10 | 185,600 |
| 4/7/2026 | $16.70 | $16.92 | $16.68 | $16.81 | 238,427 |
| 4/6/2026 | $16.64 | $17.43 | $16.64 | $17.33 | 189,305 |
| 4/2/2026 | $16.87 | $17.04 | $16.83 | $16.98 | 277,304 |
| 4/1/2026 | $15.96 | $16.69 | $15.96 | $16.60 | 187,729 |
| 3/31/2026 | $16.40 | $17.71 | $16.40 | $16.77 | 284,100 |
| 3/30/2026 | $16.31 | $17.63 | $16.31 | $17.02 | 170,343 |
| 3/27/2026 | $16.78 | $17.00 | $16.78 | $16.85 | 188,500 |
| 3/26/2026 | $17.01 | $17.01 | $16.87 | $16.91 | 204,000 |
| 3/25/2026 | $16.37 | $17.06 | $16.37 | $16.96 | 145,140 |
| 3/24/2026 | $16.22 | $16.93 | $16.22 | $16.86 | 243,900 |
| 3/23/2026 | $16.66 | $17.80 | $16.66 | $16.84 | 267,300 |
| 3/20/2026 | $16.47 | $16.71 | $16.41 | $16.42 | 208,822 |
| 3/19/2026 | $16.19 | $17.40 | $16.19 | $16.80 | 167,500 |
| 3/18/2026 | $16.24 | $16.73 | $16.24 | $16.59 | 170,800 |
| 3/17/2026 | $16.49 | $16.81 | $16.49 | $16.77 | 260,000 |
| 3/16/2026 | $16.43 | $16.68 | $16.43 | $16.64 | 378,300 |
| 3/13/2026 | $16.31 | $16.58 | $16.31 | $16.41 | 342,300 |
| 3/12/2026 | $17.20 | $17.20 | $16.37 | $16.38 | 232,500 |
| 3/11/2026 | $16.75 | $16.77 | $16.62 | $16.70 | 132,021 |
| 3/10/2026 | $16.76 | $17.35 | $16.76 | $17.15 | 252,321 |
| 3/9/2026 | $17.76 | $17.76 | $16.86 | $17.10 | 287,600 |
| 3/6/2026 | $16.65 | $16.72 | $16.63 | $16.68 | 212,500 |
| 3/5/2026 | $16.61 | $16.95 | $16.61 | $16.85 | 181,319 |
| 3/4/2026 | $16.84 | $17.05 | $16.73 | $17.03 | 258,214 |
| 3/3/2026 | $15.43 | $16.79 | $15.43 | $16.73 | 278,247 |
| 3/2/2026 | $16.78 | $16.84 | $16.72 | $16.81 | 229,900 |
| 2/27/2026 | $16.64 | $17.68 | $16.64 | $17.03 | 178,500 |
| 2/26/2026 | $17.16 | $17.68 | $16.64 | $17.12 | 181,200 |
| 2/25/2026 | $17.12 | $17.12 | $16.91 | $17.01 | 193,115 |
| 2/24/2026 | $16.77 | $16.88 | $16.77 | $16.81 | 342,000 |
| 2/23/2026 | $16.64 | $16.98 | $16.64 | $16.89 | 270,310 |