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 (%)
Mar 31, 2006 84.58 84.74 84.17 84.27 21,753 -1.45(-1.70%)
Mar 30, 2006 84.96 85.72 84.71 85.72 31,480 +0.53(+0.62%)
Mar 29, 2006 83.76 85.19 83.51 85.19 33,886 +2.59(+3.14%)
Mar 28, 2006 83.66 83.76 82.32 82.60 25,832 +0.04(+0.05%)
Mar 27, 2006 82.52 82.69 82.16 82.56 22,067 +0.74(+0.90%)
Mar 24, 2006 81.19 81.97 80.75 81.83 17,884 +0.53(+0.65%)
Mar 23, 2006 81.70 82.04 81.21 81.30 13,073 -1.18(-1.43%)
Mar 22, 2006 81.90 82.52 81.85 82.48 22,799 -0.23(-0.28%)
Mar 21, 2006 83.57 83.69 82.71 82.71 13,491 -1.10(-1.31%)
Mar 20, 2006 83.95 84.13 83.18 83.81 32,212 +1.43(+1.74%)
Mar 17, 2006 82.56 82.66 82.19 82.37 20,603 +1.94(+2.41%)
Mar 16, 2006 80.56 80.89 80.35 80.43 30,016 -1.61(-1.96%)
Mar 15, 2006 81.95 82.12 81.53 82.04 13,700 +0.19(+0.23%)
Mar 14, 2006 80.79 82.04 80.73 81.85 26,460 +1.79(+2.23%)
Mar 13, 2006 80.03 80.22 79.76 80.06 30,748 +0.63(+0.79%)
Mar 10, 2006 78.93 79.43 78.80 79.43 28,133 -0.85(-1.06%)
Mar 09, 2006 81.51 81.51 79.94 80.28 50,201 +0.64(+0.80%)
Mar 08, 2006 79.22 79.65 79.03 79.64 35,036 +0.18(+0.23%)
Mar 07, 2006 79.85 80.27 79.18 79.46 33,781 -0.78(-0.98%)
Mar 06, 2006 80.79 81.02 79.84 80.24 24,577 -1.73(-2.11%)
Mar 03, 2006 81.53 82.42 81.42 81.97 49,469 -1.42(-1.70%)
Mar 02, 2006 83.55 83.60 82.92 83.39 26,983 -1.11(-1.31%)
Mar 01, 2006 83.85 84.57 83.53 84.49 22,276 -0.31(-0.36%)
Feb 28, 2006 85.67 85.34 84.46 84.80 22,381 -0.87(-1.02%)
Feb 27, 2006 85.58 85.86 85.11 85.67 27,192 +1.42(+1.69%)
Feb 24, 2006 84.14 84.56 83.90 84.25 10,772 +0.44(+0.52%)
Feb 23, 2006 84.05 84.23 83.66 83.81 19,662 +1.01(+1.22%)
Feb 22, 2006 81.89 82.98 81.89 82.79 27,297 +0.35(+0.43%)
Feb 21, 2006 82.99 83.40 82.28 82.44 52,711 +0.20(+0.24%)
Feb 17, 2006 82.32 82.47 82.04 82.24 67,458 -2.90(-3.40%)
Feb 16, 2006 84.29 85.14 84.29 85.14 21,544 +0.85(+1.01%)
Feb 15, 2006 84.43 84.95 84.14 84.28 22,799 -0.94(-1.10%)
Feb 14, 2006 84.32 85.32 84.05 85.22 39,324 +1.22(+1.46%)
Feb 13, 2006 83.95 84.24 83.70 84.00 42,880 -1.04(-1.23%)
Feb 10, 2006 85.67 85.67 84.52 85.04 43,507 -1.48(-1.71%)
Feb 09, 2006 85.68 87.57 85.68 86.52 70,595 +3.86(+4.67%)
Feb 08, 2006 82.23 82.86 81.65 82.66 51,874 -0.01(-0.01%)
Feb 07, 2006 84.01 84.14 82.67 82.67 696,337 -0.76(-0.92%)
Feb 06, 2006 83.40 83.62 82.96 83.43 698,010 +0.71(+0.86%)
Feb 03, 2006 81.87 83.17 81.32 82.73 111,593 +0.17(+0.21%)
Feb 02, 2006 83.26 83.76 82.32 82.55 58,673 -0.97(-1.16%)
Feb 01, 2006 83.18 83.66 82.75 83.52 38,174 -1.00(-1.19%)
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%)
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.