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, 2005 72.03 72.50 71.95 72.34 29,700 +1.14(+1.60%)
Jan 28, 2005 70.82 71.31 70.80 71.20 23,300 +0.90(+1.28%)
Jan 27, 2005 72.24 72.24 70.08 70.30 84,300 -3.57(-4.83%)
Jan 26, 2005 73.53 74.25 73.38 73.87 23,600 +0.54(+0.74%)
Jan 25, 2005 73.00 73.54 73.00 73.33 27,300 -1.24(-1.66%)
Jan 24, 2005 74.70 74.80 74.30 74.57 56,600 -0.08(-0.11%)
Jan 21, 2005 73.91 75.04 73.91 74.65 41,000 +0.16(+0.21%)
Jan 20, 2005 74.98 74.98 74.27 74.49 14,100 -1.30(-1.72%)
Jan 19, 2005 76.81 76.81 75.79 75.79 20,000 -1.00(-1.30%)
Jan 18, 2005 76.57 76.85 76.30 76.79 49,500 -0.61(-0.79%)
Jan 14, 2005 76.40 77.58 76.40 77.40 28,000 +1.36(+1.79%)
Jan 13, 2005 76.32 76.68 76.00 76.04 15,700 -0.96(-1.25%)
Jan 12, 2005 76.50 77.00 76.50 77.00 11,500 +0.01(+0.01%)
Jan 11, 2005 76.92 77.19 76.51 76.99 14,700 +0.11(+0.14%)
Jan 10, 2005 76.27 77.24 76.22 76.88 37,000 +0.68(+0.89%)
Jan 07, 2005 76.65 76.75 76.04 76.20 20,100 +0.43(+0.57%)
Jan 06, 2005 76.30 76.32 75.70 75.77 33,500 -0.53(-0.69%)
Jan 05, 2005 76.50 76.61 75.93 76.30 115,300 +1.30(+1.73%)
Jan 04, 2005 76.80 76.85 75.00 75.00 69,800 -1.18(-1.55%)
Jan 03, 2005 76.74 77.20 76.16 76.18 25,300 -0.80(-1.04%)
Dec 31, 2004 76.71 77.23 76.71 76.98 29,900 +0.43(+0.56%)
Dec 30, 2004 75.95 76.67 75.95 76.55 14,600 +0.25(+0.33%)
Dec 29, 2004 76.43 76.59 76.01 76.30 56,300 +0.02(+0.03%)
Dec 28, 2004 75.60 76.48 75.55 76.28 34,100 +1.19(+1.58%)
Dec 27, 2004 74.61 75.16 74.61 75.09 14,000 +0.73(+0.98%)
Dec 23, 2004 73.83 74.72 73.83 74.36 18,200 +0.43(+0.58%)
Dec 22, 2004 73.83 74.21 73.57 73.93 34,800 +0.71(+0.97%)
Dec 21, 2004 72.75 73.34 72.60 73.22 26,100 -0.38(-0.52%)
Dec 20, 2004 73.10 73.80 73.09 73.60 70,600 +1.91(+2.66%)
Dec 17, 2004 71.50 71.90 71.26 71.69 13,500 +0.74(+1.04%)
Dec 16, 2004 71.85 71.85 70.77 70.95 17,200 -0.91(-1.27%)
Dec 15, 2004 71.50 72.00 71.44 71.86 25,700 +0.37(+0.52%)
Dec 14, 2004 71.40 71.85 71.32 71.49 24,800 -0.26(-0.36%)
Dec 13, 2004 71.20 72.00 71.07 71.75 40,500 +0.69(+0.97%)
Dec 10, 2004 70.60 71.65 70.43 71.06 60,500 +1.22(+1.75%)
Dec 09, 2004 70.00 70.05 69.15 69.84 42,400 -1.26(-1.77%)
Dec 08, 2004 70.80 71.10 70.70 71.10 51,600 +0.26(+0.37%)
Dec 07, 2004 71.58 71.77 70.65 70.84 54,200 -0.81(-1.13%)
Dec 06, 2004 71.80 72.15 71.64 71.65 37,200 -0.25(-0.35%)
Dec 03, 2004 71.60 72.17 71.55 71.90 46,400 +1.15(+1.63%)
Dec 02, 2004 70.88 71.01 70.60 70.75 25,400 -0.08(-0.11%)
Dec 01, 2004 69.60 70.87 69.60 70.83 52,200 +0.54(+0.77%)
Nov 30, 2004 70.60 70.66 70.08 70.29 54,700 -0.59(-0.83%)
Nov 29, 2004 71.04 71.40 70.65 70.88 71,000 -0.05(-0.07%)
Nov 26, 2004 70.75 71.00 70.60 70.93 71,100 +0.83(+1.18%)
Nov 24, 2004 69.76 70.15 69.76 70.10 32,300 +0.59(+0.85%)
Nov 23, 2004 69.90 69.90 69.26 69.51 20,600 -0.39(-0.56%)
Nov 22, 2004 69.50 69.96 69.40 69.90 13,600 -0.44(-0.63%)
Nov 19, 2004 70.71 71.15 70.27 70.34 17,000 -0.25(-0.35%)
Nov 18, 2004 70.40 70.69 70.10 70.59 10,400 -0.56(-0.79%)
Nov 17, 2004 70.50 71.94 70.50 71.15 33,200 +1.15(+1.64%)
Nov 16, 2004 70.70 70.70 69.90 70.00 33,700 -2.04(-2.83%)
Nov 15, 2004 72.48 72.48 71.95 72.04 45,700 +0.69(+0.97%)
Nov 12, 2004 70.45 71.36 70.35 71.35 104,600 +1.50(+2.15%)
Nov 11, 2004 69.00 69.92 68.86 69.85 84,100 -0.30(-0.43%)
Nov 10, 2004 70.82 70.82 70.15 70.15 56,500 -1.55(-2.16%)
Nov 09, 2004 71.98 71.98 71.40 71.70 79,800 -0.95(-1.31%)
Nov 08, 2004 72.85 72.85 72.41 72.65 33,200 -0.84(-1.14%)
Nov 05, 2004 72.82 73.74 72.80 73.49 11,100 +0.50(+0.69%)
Nov 04, 2004 72.00 72.99 72.00 72.99 37,600 -0.61(-0.83%)
Nov 03, 2004 73.76 74.12 73.59 73.60 18,400 +0.60(+0.82%)
Nov 02, 2004 72.55 73.45 72.55 73.00 23,100 +0.95(+1.32%)
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.