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, 2018 63.66 63.98 62.68 63.58 54,793 -0.22(-0.34%)
Apr 27, 2018 63.83 63.99 63.43 63.80 36,613 +5.00(+8.50%)
Apr 26, 2018 57.93 59.19 57.93 58.80 40,610 +2.13(+3.76%)
Apr 25, 2018 56.95 56.95 56.38 56.67 15,246 +0.38(+0.68%)
Apr 24, 2018 56.87 56.97 56.21 56.29 13,039 -0.48(-0.85%)
Apr 23, 2018 56.87 57.05 56.48 56.77 17,714 -0.72(-1.25%)
Apr 20, 2018 57.68 57.68 57.29 57.49 12,422 -0.32(-0.55%)
Apr 19, 2018 57.93 58.01 57.51 57.81 23,595 +1.18(+2.08%)
Apr 18, 2018 56.62 56.99 56.57 56.63 11,799 -0.19(-0.33%)
Apr 17, 2018 56.87 56.97 56.63 56.82 30,133 +0.10(+0.18%)
Apr 16, 2018 56.66 57.16 56.48 56.72 11,419 +0.44(+0.78%)
Apr 13, 2018 56.31 56.54 56.05 56.28 18,665 +0.33(+0.59%)
Apr 12, 2018 56.08 56.26 55.77 55.95 14,558 -0.49(-0.87%)
Apr 11, 2018 56.51 56.81 56.34 56.44 11,543 +0.03(+0.05%)
Apr 10, 2018 56.16 56.91 56.13 56.41 20,842 +0.76(+1.37%)
Apr 09, 2018 55.47 55.88 55.46 55.65 34,010 +0.67(+1.22%)
Apr 06, 2018 55.35 55.56 54.53 54.98 15,628 -1.73(-3.05%)
Apr 05, 2018 56.63 56.71 56.10 56.71 19,875 +0.77(+1.38%)
Apr 04, 2018 54.79 56.00 54.75 55.94 12,942 -0.17(-0.30%)
Apr 03, 2018 55.94 56.12 55.51 56.11 16,910 +0.66(+1.19%)
Apr 02, 2018 55.95 56.11 55.10 55.45 19,726 -1.29(-2.27%)
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%)
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.