Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kyocera Corp ADR (NY: KYO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 83.38 85.10 83.32 84.52 89,944 +6.60(+8.47%)
Jan 30, 2006 78.60 78.84 77.50 77.93 32,735 -1.63(-2.04%)
Jan 27, 2006 79.02 80.39 78.88 79.55 84,924 +3.49(+4.59%)
Jan 26, 2006 75.54 76.24 75.54 76.06 49,364 +2.02(+2.72%)
Jan 25, 2006 74.48 74.48 73.69 74.04 44,553 -1.20(-1.60%)
Jan 24, 2006 74.82 75.53 74.72 75.25 63,797 +0.54(+0.72%)
Jan 23, 2006 74.29 74.86 74.15 74.71 51,456 +0.43(+0.58%)
Jan 20, 2006 75.75 75.77 74.20 74.28 55,953 -2.00(-2.62%)
Jan 19, 2006 75.95 76.42 75.86 76.28 42,462 +0.26(+0.34%)
Jan 18, 2006 76.38 76.44 75.55 76.02 63,274 -0.71(-0.92%)
Jan 17, 2006 77.45 77.45 76.16 76.73 139,936 -2.17(-2.75%)
Jan 13, 2006 79.00 78.90 78.16 78.90 65,784 +1.04(+1.34%)
Jan 12, 2006 78.55 78.64 77.80 77.86 38,906 -1.31(-1.65%)
Jan 11, 2006 78.50 79.33 78.46 79.17 73,838 +1.14(+1.46%)
Jan 10, 2006 77.60 78.03 77.38 78.03 67,772 -0.01(-0.01%)
Jan 09, 2006 78.50 78.92 77.73 78.04 99,252 -0.46(-0.58%)
Jan 06, 2006 77.45 78.93 77.12 78.50 279,873 +5.23(+7.14%)
Jan 05, 2006 72.67 73.27 72.63 73.27 27,087 +1.20(+1.67%)
Jan 04, 2006 71.56 72.14 71.41 72.06 20,394 +0.54(+0.75%)
Jan 03, 2006 70.11 71.71 70.11 71.53 23,427 +1.56(+2.23%)
Dec 30, 2005 69.80 70.06 69.37 69.97 15,060 -0.56(-0.80%)
Dec 29, 2005 70.91 71.01 70.46 70.53 40,370 +0.74(+1.05%)
Dec 28, 2005 69.70 69.80 69.59 69.80 14,851 +1.29(+1.88%)
Dec 27, 2005 68.94 68.99 68.36 68.51 10,981 -0.89(-1.28%)
Dec 23, 2005 69.22 69.70 69.22 69.40 18,093 +0.05(+0.07%)
Dec 22, 2005 68.75 69.55 68.69 69.35 15,792 +0.60(+0.88%)
Dec 21, 2005 68.82 69.05 68.54 68.75 18,302 +0.34(+0.50%)
Dec 20, 2005 68.23 68.54 68.08 68.40 23,427 +0.61(+0.90%)
Dec 19, 2005 68.03 68.09 67.59 67.79 23,531 +0.99(+1.49%)
Dec 16, 2005 66.58 67.00 66.56 66.80 14,328 +0.41(+0.62%)
Dec 15, 2005 66.62 66.74 66.38 66.39 13,910 -1.07(-1.59%)
Dec 14, 2005 67.50 67.85 67.35 67.46 19,348 -1.00(-1.47%)
Dec 13, 2005 67.85 68.59 67.85 68.46 24,054 +1.32(+1.97%)
Dec 12, 2005 0.0096 67.18 66.83 67.14 21,544 +0.47(+0.70%)
Dec 09, 2005 65.91 66.67 65.82 66.67 21,440 +0.89(+1.35%)
Dec 08, 2005 65.87 66.16 65.72 65.78 26,774 -0.27(-0.41%)
Dec 07, 2005 66.76 66.76 66.02 66.05 28,133 -0.70(-1.05%)
Dec 06, 2005 66.61 67.06 66.61 66.75 17,256 -0.54(-0.80%)
Dec 05, 2005 67.10 67.60 66.82 67.28 34,095 +0.13(+0.20%)
Dec 02, 2005 67.29 67.50 66.99 67.15 27,715 +0.08(+0.11%)
Dec 01, 2005 65.97 67.07 65.97 67.07 30,748 +1.58(+2.41%)
Nov 30, 2005 65.89 65.98 65.29 65.50 24,996 -1.53(-2.28%)
Nov 29, 2005 66.65 67.14 66.65 67.03 28,238 +0.23(+0.34%)
Nov 28, 2005 66.88 67.15 66.56 66.80 37,023 +0.35(+0.53%)
Nov 25, 2005 66.61 66.61 66.22 66.44 12,132 -0.20(-0.30%)
Nov 23, 2005 65.86 66.68 65.86 66.64 26,355 +1.00(+1.53%)
Nov 22, 2005 65.50 65.78 65.41 65.64 25,623 +0.19(+0.29%)
Nov 21, 2005 65.30 65.50 64.91 65.45 30,434 +0.76(+1.17%)
Nov 18, 2005 64.21 64.72 64.21 64.69 19,139 +0.67(+1.05%)
Nov 17, 2005 63.20 64.02 63.20 64.02 26,878 +1.39(+2.21%)
Nov 16, 2005 62.65 62.72 62.36 62.64 16,943 -0.43(-0.68%)
Nov 15, 2005 62.79 63.58 62.79 63.07 24,787 +0.05(+0.08%)
Nov 14, 2005 62.93 63.12 62.80 63.02 21,753 -0.56(-0.89%)
Nov 11, 2005 63.34 63.67 63.23 63.58 27,610 -0.48(-0.75%)
Nov 10, 2005 63.99 64.17 63.63 64.06 24,473 +0.12(+0.19%)
Nov 09, 2005 63.12 64.21 62.99 63.94 105,946 +2.08(+3.37%)
Nov 08, 2005 61.98 62.12 61.80 61.85 8,994 -0.20(-0.32%)
Nov 07, 2005 61.71 62.10 61.47 62.05 44,449 +0.61(+1.00%)
Nov 04, 2005 61.48 61.58 61.10 61.44 15,374 -0.71(-1.14%)
Nov 03, 2005 62.34 62.44 62.11 62.15 33,049 +0.01(+0.02%)
Nov 02, 2005 61.30 62.25 61.30 62.14 38,801 +0.47(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.