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 29, 2018 56.74 56.74 56.74 0 +0.57(+1.01%)
Mar 28, 2018 56.14 56.74 55.91 56.17 21,304 +1.64(+3.01%)
Mar 27, 2018 55.30 55.93 54.34 54.53 34,958 -0.83(-1.50%)
Mar 26, 2018 54.86 55.36 54.37 55.36 33,760 +1.46(+2.71%)
Mar 23, 2018 54.73 54.73 53.79 53.90 28,832 -1.82(-3.27%)
Mar 22, 2018 56.11 56.43 55.68 55.72 29,951 -0.90(-1.59%)
Mar 21, 2018 56.39 57.18 56.39 56.62 20,823 +0.08(+0.14%)
Mar 20, 2018 56.18 56.77 56.18 56.54 25,882 +1.12(+2.02%)
Mar 19, 2018 56.32 56.32 55.00 55.42 32,158 -1.24(-2.19%)
Mar 16, 2018 56.77 57.05 56.42 56.66 32,110 -0.97(-1.68%)
Mar 15, 2018 57.61 57.80 57.49 57.63 21,997 +0.12(+0.21%)
Mar 14, 2018 58.06 58.06 57.48 57.51 7,933 -0.31(-0.54%)
Mar 13, 2018 58.19 58.36 57.55 57.82 30,684 -0.64(-1.09%)
Mar 12, 2018 58.49 58.71 58.06 58.46 22,939 -0.43(-0.73%)
Mar 09, 2018 58.49 58.99 58.49 58.89 8,111 +0.22(+0.37%)
Mar 08, 2018 58.24 58.76 58.24 58.67 10,887 +1.23(+2.14%)
Mar 07, 2018 57.53 56.92 57.44 19,550 -0.56(-0.97%)
Mar 06, 2018 57.69 58.02 57.40 58.00 47,578 +1.12(+1.97%)
Mar 05, 2018 56.24 56.94 55.90 56.88 30,897 -0.46(-0.80%)
Mar 02, 2018 56.36 57.49 56.28 57.34 28,256 +0.49(+0.86%)
Mar 01, 2018 58.11 58.25 56.61 56.85 39,562 -1.96(-3.33%)
Feb 28, 2018 60.00 60.00 58.81 58.81 22,672 -1.08(-1.80%)
Feb 27, 2018 60.65 60.81 59.75 59.89 14,348 +0.48(+0.81%)
Feb 26, 2018 58.86 59.41 58.75 59.41 16,269 +1.30(+2.24%)
Feb 23, 2018 57.74 58.23 57.74 58.11 11,598 +0.68(+1.18%)
Feb 22, 2018 57.56 57.97 57.42 57.43 29,013 -0.10(-0.17%)
Feb 21, 2018 58.13 58.35 57.51 57.53 17,402 -0.14(-0.24%)
Feb 20, 2018 57.87 58.23 57.57 57.67 18,576 -1.31(-2.22%)
Feb 16, 2018 58.98 58.98 58.98 0 +1.32(+2.29%)
Feb 15, 2018 57.16 57.99 57.14 57.66 65,183 +1.30(+2.31%)
Feb 14, 2018 54.74 56.51 54.74 56.36 17,329 +0.25(+0.45%)
Feb 13, 2018 56.22 56.35 56.05 56.11 23,545 -0.45(-0.80%)
Feb 12, 2018 56.17 56.75 55.90 56.56 25,559 +1.04(+1.87%)
Feb 09, 2018 55.97 56.08 54.25 55.52 32,105 +1.66(+3.08%)
Feb 08, 2018 57.67 57.67 53.86 53.86 30,989 -4.34(-7.46%)
Feb 07, 2018 58.45 59.18 58.20 58.20 43,395 -2.17(-3.59%)
Feb 06, 2018 59.00 60.37 58.92 60.37 36,787 +1.15(+1.94%)
Feb 05, 2018 60.83 61.17 58.65 59.22 25,145 -3.60(-5.73%)
Feb 02, 2018 63.62 63.62 62.58 62.82 18,575 -3.43(-5.18%)
Feb 01, 2018 67.49 67.94 66.23 66.25 21,117 -0.93(-1.38%)
Jan 31, 2018 67.06 67.18 66.62 67.18 11,692 -0.04(-0.06%)
Jan 30, 2018 67.31 67.53 67.31 67.22 4,522 -0.82(-1.21%)
Jan 29, 2018 68.31 68.34 68.00 68.04 8,953 -0.54(-0.79%)
Jan 26, 2018 68.41 68.61 68.31 68.58 6,933 +0.51(+0.75%)
Jan 25, 2018 68.50 68.53 67.86 68.07 19,219 -0.87(-1.26%)
Jan 24, 2018 69.27 69.27 68.68 68.94 26,358 -0.25(-0.36%)
Jan 23, 2018 69.08 69.30 68.97 69.19 13,944 +0.22(+0.32%)
Jan 22, 2018 68.59 68.97 68.34 68.97 6,282 +0.04(+0.06%)
Jan 19, 2018 69.05 69.29 68.82 68.93 4,696 -0.75(-1.08%)
Jan 18, 2018 69.64 69.88 69.64 69.68 4,098 -0.04(-0.06%)
Jan 17, 2018 69.39 69.81 69.39 69.72 4,848 +0.99(+1.44%)
Jan 16, 2018 68.92 69.31 68.51 68.73 10,080 -0.08(-0.12%)
Jan 12, 2018 68.81 68.81 68.81 0 -0.94(-1.35%)
Jan 11, 2018 69.45 69.75 69.11 69.75 14,630 -0.09(-0.13%)
Jan 10, 2018 69.55 69.84 69.42 69.84 17,501 +0.11(+0.16%)
Jan 09, 2018 68.66 69.98 68.66 69.73 9,640 -0.12(-0.17%)
Jan 08, 2018 69.74 69.85 69.46 69.85 12,889 +0.61(+0.88%)
Jan 05, 2018 68.91 69.26 68.91 69.24 6,753 +0.10(+0.14%)
Jan 04, 2018 69.01 69.33 69.01 69.14 14,217 +2.23(+3.33%)
Jan 03, 2018 66.32 66.97 66.32 66.91 4,028 +0.94(+1.42%)
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.