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 (%)
Apr 30, 2004 83.36 83.60 82.76 83.06 24,600 -0.38(-0.46%)
Apr 29, 2004 84.95 85.08 83.05 83.44 26,600 -1.46(-1.72%)
Apr 28, 2004 86.75 86.75 84.90 84.90 13,800 -1.85(-2.13%)
Apr 27, 2004 86.55 87.23 86.45 86.75 29,000 +0.07(+0.08%)
Apr 26, 2004 87.70 87.70 86.62 86.68 16,300 -0.67(-0.77%)
Apr 23, 2004 88.05 88.18 87.10 87.35 31,700 +0.85(+0.98%)
Apr 22, 2004 84.65 86.50 84.32 86.50 105,500 +1.60(+1.88%)
Apr 21, 2004 85.25 85.25 84.73 84.90 49,400 -0.12(-0.14%)
Apr 20, 2004 85.00 85.72 85.00 85.02 63,400 +0.81(+0.96%)
Apr 19, 2004 84.01 84.28 83.47 84.21 17,900 +0.20(+0.24%)
Apr 16, 2004 82.20 84.01 81.82 84.01 25,600 +1.86(+2.26%)
Apr 15, 2004 82.90 83.37 81.95 82.15 81,700 -1.98(-2.35%)
Apr 14, 2004 83.70 84.37 83.45 84.13 38,100 -2.35(-2.72%)
Apr 13, 2004 87.40 87.40 86.10 86.48 20,000 -1.42(-1.62%)
Apr 12, 2004 86.05 87.99 86.05 87.90 23,000 +0.65(+0.74%)
Apr 08, 2004 87.46 87.94 86.75 87.25 16,600 +0.04(+0.05%)
Apr 07, 2004 87.25 87.58 86.25 87.21 38,000 -1.01(-1.14%)
Apr 06, 2004 89.40 89.40 88.00 88.22 40,100 -2.66(-2.93%)
Apr 05, 2004 88.50 90.90 88.50 90.88 34,200 +2.52(+2.85%)
Apr 02, 2004 86.65 88.65 86.65 88.36 39,200 +2.96(+3.47%)
Apr 01, 2004 84.15 85.80 84.15 85.40 35,700 +1.46(+1.74%)
Mar 31, 2004 84.15 84.25 83.74 83.94 14,300 -0.64(-0.76%)
Mar 30, 2004 83.80 84.66 83.80 84.58 14,300 +0.78(+0.93%)
Mar 29, 2004 84.10 84.34 83.63 83.80 54,400 -0.29(-0.34%)
Mar 26, 2004 83.85 84.21 83.25 84.09 38,700 +2.59(+3.18%)
Mar 25, 2004 80.70 81.50 80.29 81.50 54,400 +2.98(+3.80%)
Mar 24, 2004 78.50 79.20 78.40 78.52 18,700 -0.65(-0.82%)
Mar 23, 2004 79.70 79.70 78.40 79.17 24,500 +1.12(+1.43%)
Mar 22, 2004 79.00 79.00 77.80 78.05 47,600 -1.16(-1.46%)
Mar 19, 2004 79.50 79.65 78.98 79.21 13,500 +0.40(+0.51%)
Mar 18, 2004 80.20 80.20 78.30 78.81 41,100 -0.94(-1.18%)
Mar 17, 2004 78.30 79.85 78.30 79.75 48,600 +4.09(+5.41%)
Mar 16, 2004 75.30 75.66 74.95 75.66 34,800 +1.75(+2.37%)
Mar 15, 2004 74.68 74.75 73.45 73.91 54,200 -0.78(-1.04%)
Mar 12, 2004 73.75 74.75 73.66 74.69 23,000 +0.44(+0.59%)
Mar 11, 2004 74.78 74.97 74.24 74.25 43,600 -0.53(-0.71%)
Mar 10, 2004 75.95 76.26 74.71 74.78 33,600 -1.52(-1.99%)
Mar 09, 2004 75.10 77.01 75.10 76.30 78,700 +1.40(+1.87%)
Mar 08, 2004 75.80 75.97 74.90 74.90 35,700 -1.48(-1.94%)
Mar 05, 2004 76.75 76.75 76.09 76.38 16,700 -0.37(-0.48%)
Mar 04, 2004 76.00 76.90 76.00 76.75 27,900 +2.34(+3.14%)
Mar 03, 2004 74.75 74.76 74.05 74.41 20,800 -1.98(-2.59%)
Mar 02, 2004 76.45 76.74 76.21 76.39 50,400 +0.78(+1.03%)
Mar 01, 2004 74.80 75.90 74.80 75.61 29,500 +2.01(+2.73%)
Feb 27, 2004 73.45 73.74 73.15 73.60 28,700 -0.75(-1.01%)
Feb 26, 2004 72.65 74.50 72.65 74.35 33,400 +2.15(+2.98%)
Feb 25, 2004 72.00 72.26 71.70 72.20 16,100 +0.27(+0.38%)
Feb 24, 2004 72.38 72.49 71.78 71.93 43,500 -0.37(-0.51%)
Feb 23, 2004 73.37 73.56 72.30 72.30 47,900 +0.00(+0.00%)
Feb 20, 2004 72.57 72.57 71.38 72.30 32,700 -0.40(-0.55%)
Feb 19, 2004 72.50 73.49 72.50 72.70 25,600 +2.25(+3.19%)
Feb 18, 2004 71.30 71.71 70.45 70.45 51,900 -1.02(-1.43%)
Feb 17, 2004 70.80 72.20 70.80 71.47 60,300 +1.27(+1.81%)
Feb 13, 2004 70.62 70.85 70.15 70.20 18,100 +0.08(+0.11%)
Feb 12, 2004 70.26 70.40 69.96 70.12 27,500 +0.31(+0.44%)
Feb 11, 2004 69.40 70.00 69.30 69.81 42,500 +0.39(+0.56%)
Feb 10, 2004 68.95 69.49 68.93 69.42 22,400 +0.77(+1.12%)
Feb 09, 2004 68.80 69.15 68.60 68.65 39,100 -1.78(-2.53%)
Feb 06, 2004 69.25 70.43 69.16 70.43 33,900 +0.18(+0.26%)
Feb 05, 2004 69.45 70.44 69.45 70.25 19,200 +0.20(+0.29%)
Feb 04, 2004 70.00 70.50 69.80 70.05 27,200 -0.75(-1.06%)
Feb 03, 2004 70.90 70.91 70.12 70.80 32,400 -1.27(-1.76%)
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.