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 (%)
Oct 31, 2005 64.62 65.15 64.62 64.96 21,100 +0.47(+0.73%)
Oct 28, 2005 64.20 64.50 63.99 64.49 18,500 +1.50(+2.38%)
Oct 27, 2005 64.46 64.46 62.72 62.99 19,800 -1.91(-2.94%)
Oct 26, 2005 64.54 65.37 64.49 64.90 18,600 +0.88(+1.37%)
Oct 25, 2005 63.95 64.46 63.95 64.02 17,200 +1.00(+1.59%)
Oct 24, 2005 62.64 63.33 62.58 63.02 35,000 -0.36(-0.57%)
Oct 21, 2005 63.72 63.99 63.29 63.38 34,400 -0.04(-0.06%)
Oct 20, 2005 63.80 64.04 63.35 63.42 53,200 -1.22(-1.89%)
Oct 19, 2005 63.50 64.71 63.09 64.64 57,700 -0.09(-0.14%)
Oct 18, 2005 64.69 64.86 64.50 64.73 58,200 -1.28(-1.94%)
Oct 17, 2005 65.60 66.01 65.60 66.01 25,500 -0.58(-0.87%)
Oct 14, 2005 66.19 66.75 66.17 66.59 62,300 -0.52(-0.77%)
Oct 13, 2005 66.40 67.11 66.20 67.11 48,600 -0.93(-1.37%)
Oct 12, 2005 68.30 68.50 67.87 68.04 32,100 -1.36(-1.96%)
Oct 11, 2005 69.50 69.70 69.09 69.40 23,600 +1.15(+1.69%)
Oct 10, 2005 69.00 69.00 68.03 68.25 23,800 -0.65(-0.94%)
Oct 07, 2005 68.50 69.19 68.26 68.90 49,300 -0.62(-0.89%)
Oct 06, 2005 70.75 70.79 69.48 69.52 27,000 -1.88(-2.63%)
Oct 05, 2005 72.40 72.50 71.40 71.40 11,700 -1.83(-2.50%)
Oct 04, 2005 73.43 73.65 72.70 73.23 42,600 +3.41(+4.88%)
Oct 03, 2005 69.82 69.96 69.75 69.82 21,700 -0.20(-0.29%)
Sep 30, 2005 70.26 70.27 70.02 70.02 30,600 -0.80(-1.13%)
Sep 29, 2005 70.34 70.82 70.20 70.82 59,700 +0.47(+0.67%)
Sep 28, 2005 70.50 70.60 70.11 70.35 13,700 +0.34(+0.49%)
Sep 27, 2005 70.05 70.17 69.80 70.01 36,700 -1.01(-1.42%)
Sep 26, 2005 70.50 71.08 70.50 71.02 10,700 +1.03(+1.47%)
Sep 23, 2005 69.99 70.30 69.92 69.99 34,200 -0.14(-0.20%)
Sep 22, 2005 70.25 70.25 69.87 70.13 11,600 -0.23(-0.33%)
Sep 21, 2005 70.27 70.69 70.27 70.36 8,800 +0.51(+0.73%)
Sep 20, 2005 69.80 70.34 69.72 69.85 28,500 -0.30(-0.43%)
Sep 19, 2005 70.10 70.51 70.10 70.15 32,600 -0.54(-0.76%)
Sep 16, 2005 70.72 70.82 70.24 70.69 19,700 -0.44(-0.62%)
Sep 15, 2005 70.98 71.35 70.98 71.13 8,100 +0.39(+0.55%)
Sep 14, 2005 70.40 71.05 70.40 70.74 8,500 -0.36(-0.51%)
Sep 13, 2005 71.22 71.22 70.95 71.10 8,300 -1.05(-1.46%)
Sep 12, 2005 71.90 72.26 71.85 72.15 13,600 -0.15(-0.21%)
Sep 09, 2005 71.10 72.35 71.10 72.30 45,400 +2.33(+3.33%)
Sep 08, 2005 70.22 70.27 69.84 69.97 10,000 -0.35(-0.50%)
Sep 07, 2005 70.00 70.40 69.85 70.32 6,800 -0.52(-0.73%)
Sep 06, 2005 70.85 70.86 70.50 70.84 39,400 -0.26(-0.37%)
Sep 02, 2005 70.84 71.12 70.75 71.10 15,500 +0.41(+0.58%)
Sep 01, 2005 70.00 70.71 69.94 70.69 18,900 +0.94(+1.35%)
Aug 31, 2005 69.20 69.90 69.01 69.75 21,400 -0.03(-0.04%)
Aug 30, 2005 70.00 70.11 69.55 69.78 19,100 -0.67(-0.95%)
Aug 29, 2005 70.05 70.51 70.01 70.45 7,600 -0.73(-1.03%)
Aug 26, 2005 71.40 71.42 71.00 71.18 11,600 -0.98(-1.36%)
Aug 25, 2005 72.00 72.43 71.89 72.16 9,800 +0.16(+0.22%)
Aug 24, 2005 72.11 72.65 71.93 72.00 5,400 +0.05(+0.07%)
Aug 23, 2005 71.50 72.05 71.50 71.95 11,500 +0.63(+0.88%)
Aug 22, 2005 71.10 71.45 70.75 71.32 28,300 +0.09(+0.13%)
Aug 19, 2005 71.20 71.36 71.08 71.23 8,200 +0.28(+0.39%)
Aug 18, 2005 70.75 71.02 70.69 70.95 27,000 -0.30(-0.42%)
Aug 17, 2005 70.50 71.44 70.50 71.25 42,200 +0.09(+0.13%)
Aug 16, 2005 71.60 71.60 70.94 71.16 34,700 -0.55(-0.77%)
Aug 15, 2005 71.25 71.95 71.11 71.71 13,500 -0.66(-0.91%)
Aug 12, 2005 72.28 72.62 71.96 72.37 11,100 -0.16(-0.22%)
Aug 11, 2005 71.65 72.60 71.60 72.53 19,300 +1.46(+2.05%)
Aug 10, 2005 71.05 71.77 70.76 71.07 13,800 +1.25(+1.79%)
Aug 09, 2005 69.23 69.90 69.23 69.82 10,800 +0.67(+0.97%)
Aug 08, 2005 69.40 69.66 69.15 69.15 17,200 -0.25(-0.36%)
Aug 05, 2005 69.90 69.95 69.40 69.40 31,100 -0.99(-1.41%)
Aug 04, 2005 71.28 71.28 70.30 70.39 12,400 -0.94(-1.32%)
Aug 03, 2005 71.80 71.80 71.29 71.33 19,100 -0.63(-0.88%)
Aug 02, 2005 71.24 71.96 71.24 71.96 15,500 +1.04(+1.47%)
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.