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, 2003 52.62 52.97 51.99 52.92 23,845 +0.05(+0.09%)
Jan 30, 2003 53.78 53.78 52.73 52.87 47,482 -1.42(-2.61%)
Jan 29, 2003 53.35 54.59 53.35 54.29 33,990 -0.78(-1.42%)
Jan 28, 2003 54.98 55.10 54.69 55.07 14,432 -0.24(-0.43%)
Jan 27, 2003 55.46 55.70 55.01 55.31 9,308 -1.39(-2.45%)
Jan 24, 2003 57.29 57.30 56.70 56.70 28,342 -0.30(-0.52%)
Jan 23, 2003 56.89 57.00 56.73 57.00 49,155 +2.72(+5.00%)
Jan 22, 2003 54.12 54.68 54.12 54.28 13,596 -0.64(-1.17%)
Jan 21, 2003 55.46 55.46 54.82 54.92 14,642 -0.45(-0.81%)
Jan 17, 2003 55.93 55.93 55.29 55.37 53,966 +0.34(+0.63%)
Jan 16, 2003 54.88 55.32 54.84 55.03 8,262 +0.14(+0.26%)
Jan 15, 2003 54.79 55.17 54.79 54.88 8,471 -0.10(-0.17%)
Jan 14, 2003 54.01 54.98 53.82 54.98 23,741 +1.10(+2.04%)
Jan 13, 2003 54.31 54.50 53.83 53.88 13,910 -0.62(-1.14%)
Jan 10, 2003 53.88 54.50 53.78 54.50 31,585 -1.15(-2.06%)
Jan 09, 2003 54.62 55.65 54.62 55.65 29,179 +1.04(+1.91%)
Jan 08, 2003 54.63 55.07 54.56 54.61 12,759 -0.85(-1.53%)
Jan 07, 2003 55.55 55.89 55.05 55.46 46,541 -1.67(-2.93%)
Jan 06, 2003 56.08 57.18 56.08 57.13 28,552 +1.10(+1.96%)
Jan 03, 2003 55.55 56.03 55.55 56.03 25,100 +0.34(+0.62%)
Jan 02, 2003 54.74 56.15 54.74 55.69 34,304 +1.04(+1.91%)
Dec 31, 2002 55.46 55.89 54.21 54.64 13,073 -0.76(-1.38%)
Dec 30, 2002 55.65 56.05 55.07 55.41 10,981 -0.34(-0.62%)
Dec 27, 2002 56.22 56.22 55.46 55.75 7,634 -0.85(-1.50%)
Dec 26, 2002 56.89 57.30 56.33 56.60 14,432 +0.79(+1.42%)
Dec 24, 2002 55.46 55.84 54.50 55.81 8,053 +0.69(+1.25%)
Dec 23, 2002 55.12 55.86 54.98 55.12 10,876 -0.09(-0.16%)
Dec 20, 2002 54.98 55.74 54.88 55.21 17,361 +0.51(+0.93%)
Dec 19, 2002 55.22 55.47 54.38 54.70 18,302 -0.28(-0.50%)
Dec 18, 2002 55.07 55.56 54.98 54.98 37,128 -1.91(-3.36%)
Dec 17, 2002 56.65 57.46 56.65 56.89 26,564 -0.38(-0.67%)
Dec 16, 2002 55.93 57.51 55.93 57.27 49,260 +0.51(+0.89%)
Dec 13, 2002 56.41 57.27 56.35 56.77 23,741 -1.58(-2.70%)
Dec 12, 2002 58.47 58.49 57.94 58.34 11,399 -0.18(-0.31%)
Dec 11, 2002 58.39 58.61 57.90 58.53 12,132 -1.57(-2.61%)
Dec 10, 2002 58.89 60.09 58.32 60.09 18,616 +0.44(+0.74%)
Dec 09, 2002 60.05 60.05 59.29 59.65 28,656 -0.49(-0.81%)
Dec 06, 2002 60.14 60.43 59.57 60.14 32,317 +1.49(+2.54%)
Dec 05, 2002 59.76 59.76 58.40 58.65 25,205 -1.49(-2.48%)
Dec 04, 2002 60.43 60.58 60.14 60.14 33,153 -1.56(-2.53%)
Dec 03, 2002 62.82 62.82 61.70 61.70 36,605 -1.67(-2.64%)
Dec 02, 2002 64.06 64.54 63.23 63.37 33,363 +1.06(+1.70%)
Nov 29, 2002 63.11 63.35 62.20 62.31 17,570 +1.74(+2.87%)
Nov 27, 2002 60.16 62.01 60.05 60.57 30,434 +0.81(+1.36%)
Nov 26, 2002 59.81 60.14 59.56 59.76 27,192 -0.05(-0.08%)
Nov 25, 2002 59.52 59.99 59.52 59.81 67,249 +1.79(+3.08%)
Nov 22, 2002 58.09 58.78 57.99 58.02 24,996 -0.64(-1.09%)
Nov 21, 2002 58.09 58.76 58.09 58.66 68,713 +2.06(+3.63%)
Nov 20, 2002 54.98 56.82 54.98 56.60 36,814 +1.96(+3.59%)
Nov 19, 2002 54.45 55.22 53.95 54.64 33,676 -0.05(-0.09%)
Nov 18, 2002 55.93 55.93 54.26 54.69 55,012 -1.46(-2.61%)
Nov 15, 2002 54.50 56.15 54.50 56.15 37,337 +1.99(+3.67%)
Nov 14, 2002 53.35 54.28 53.07 54.17 67,458 +0.33(+0.62%)
Nov 13, 2002 53.78 54.36 53.27 53.83 43,403 -2.44(-4.33%)
Nov 12, 2002 56.14 56.89 55.93 56.27 34,827 +0.14(+0.26%)
Nov 11, 2002 58.32 58.32 55.93 56.13 64,739 -2.73(-4.63%)
Nov 08, 2002 59.04 59.45 58.56 58.85 12,132 -1.33(-2.21%)
Nov 07, 2002 60.00 60.60 59.66 60.18 27,297 -0.25(-0.41%)
Nov 06, 2002 60.18 60.72 59.72 60.43 51,456 +1.07(+1.80%)
Nov 05, 2002 59.51 60.18 59.06 59.36 25,414 +0.82(+1.40%)
Nov 04, 2002 57.41 59.87 57.41 58.54 73,210 +1.27(+2.22%)
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.