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 30, 2015 44.40 44.40 43.96 44.02 17,727 -1.37(-3.02%)
Oct 29, 2015 46.46 46.46 45.15 45.39 22,327 -2.73(-5.68%)
Oct 28, 2015 47.99 48.13 43.77 48.12 18,673 +0.27(+0.57%)
Oct 27, 2015 47.97 47.97 47.49 47.85 4,159 -0.53(-1.09%)
Oct 26, 2015 48.36 48.41 48.17 48.38 3,386 -0.64(-1.31%)
Oct 23, 2015 48.75 49.05 48.72 49.02 6,812 +0.57(+1.19%)
Oct 22, 2015 47.41 48.45 47.41 48.44 10,420 +0.63(+1.32%)
Oct 21, 2015 47.86 48.35 47.75 47.81 11,622 +1.47(+3.17%)
Oct 20, 2015 46.32 46.36 46.20 46.34 3,796 -0.18(-0.38%)
Oct 19, 2015 46.33 46.52 46.12 46.52 9,603 -0.61(-1.30%)
Oct 16, 2015 46.98 47.15 46.87 47.13 6,894 +0.26(+0.56%)
Oct 15, 2015 46.55 46.89 46.40 46.87 8,324 +1.07(+2.34%)
Oct 14, 2015 46.41 46.41 45.72 45.80 9,929 -1.04(-2.22%)
Oct 13, 2015 47.07 47.17 46.72 46.84 10,904 -0.73(-1.53%)
Oct 12, 2015 47.24 47.61 47.24 47.57 3,881 +0.25(+0.53%)
Oct 09, 2015 46.47 47.53 46.47 47.32 7,712 +1.19(+2.57%)
Oct 08, 2015 45.57 46.13 45.57 46.13 12,875 +0.59(+1.30%)
Oct 07, 2015 45.56 45.64 45.27 45.53 14,888 +0.01(+0.02%)
Oct 06, 2015 45.80 45.80 45.28 45.52 15,114 -0.62(-1.35%)
Oct 05, 2015 46.01 46.16 45.84 46.15 12,073 +0.61(+1.35%)
Oct 02, 2015 44.57 45.53 44.28 45.53 12,756 +0.79(+1.76%)
Oct 01, 2015 44.60 44.76 44.08 44.75 26,500 -0.04(-0.09%)
Sep 30, 2015 44.27 44.80 44.20 44.79 22,499 +0.86(+1.95%)
Sep 29, 2015 43.55 44.03 43.55 43.93 20,612 +0.22(+0.51%)
Sep 28, 2015 44.45 44.45 43.55 43.70 7,409 -1.60(-3.53%)
Sep 25, 2015 45.69 45.94 44.99 45.31 6,779 +0.41(+0.90%)
Sep 24, 2015 44.74 44.90 44.07 44.90 6,976 -0.76(-1.67%)
Sep 23, 2015 45.77 45.78 45.52 45.66 5,709 -0.14(-0.29%)
Sep 22, 2015 45.65 45.95 45.31 45.80 16,893 -0.82(-1.76%)
Sep 21, 2015 46.90 46.90 46.48 46.62 7,724 +0.26(+0.56%)
Sep 18, 2015 46.83 46.83 46.36 46.36 6,877 -1.86(-3.86%)
Sep 17, 2015 48.09 49.00 48.05 48.22 6,478 -0.39(-0.79%)
Sep 16, 2015 47.98 48.62 47.98 48.61 6,749 +1.26(+2.67%)
Sep 15, 2015 46.76 47.34 46.76 47.34 334,707 +0.88(+1.89%)
Sep 14, 2015 46.10 46.65 46.10 46.46 18,267 +0.10(+0.21%)
Sep 11, 2015 46.62 46.62 45.96 46.37 8,667 -1.35(-2.83%)
Sep 10, 2015 47.40 47.94 47.40 47.72 7,368 +0.36(+0.75%)
Sep 09, 2015 47.80 48.50 47.36 47.36 11,967 +0.44(+0.95%)
Sep 08, 2015 46.57 47.23 46.42 46.92 54,248 +1.61(+3.56%)
Sep 04, 2015 45.28 45.31 45.31 45.31 12,438 -1.80(-3.83%)
Sep 03, 2015 47.34 47.34 46.84 47.11 13,811 -0.10(-0.20%)
Sep 02, 2015 47.24 47.24 46.51 47.21 11,248 +1.29(+2.82%)
Sep 01, 2015 45.77 46.39 45.56 45.91 9,074 -1.70(-3.57%)
Aug 31, 2015 47.63 47.63 47.18 47.61 15,507 -0.85(-1.75%)
Aug 28, 2015 48.36 48.55 48.21 48.46 11,123 +0.12(+0.24%)
Aug 27, 2015 47.73 48.34 47.73 48.34 14,402 +0.92(+1.93%)
Aug 26, 2015 46.34 47.44 46.18 47.43 18,919 +2.38(+5.29%)
Aug 25, 2015 46.10 46.60 44.98 45.05 20,810 -0.98(-2.14%)
Aug 24, 2015 46.14 46.64 45.18 46.03 17,759 -0.73(-1.57%)
Aug 21, 2015 47.63 47.74 46.68 46.76 11,180 -0.91(-1.90%)
Aug 20, 2015 47.92 48.09 47.60 47.67 5,484 -0.92(-1.89%)
Aug 19, 2015 49.10 49.10 48.53 48.59 8,528 -1.28(-2.57%)
Aug 18, 2015 49.97 50.32 49.71 49.87 13,634 -0.45(-0.90%)
Aug 17, 2015 49.89 50.36 49.69 50.32 4,948 +0.79(+1.60%)
Aug 14, 2015 49.30 49.65 49.07 49.53 24,003 +0.46(+0.94%)
Aug 13, 2015 49.20 49.65 48.86 49.07 11,180 -0.02(-0.04%)
Aug 12, 2015 48.25 49.20 47.54 49.09 9,631 -0.41(-0.84%)
Aug 11, 2015 49.46 49.64 49.36 49.50 9,193 -0.54(-1.08%)
Aug 10, 2015 49.99 50.18 49.96 50.04 3,068 -0.28(-0.56%)
Aug 07, 2015 49.94 50.45 49.94 50.32 6,900 +0.65(+1.30%)
Aug 06, 2015 49.76 49.78 49.56 49.68 6,885 +0.12(+0.23%)
Aug 05, 2015 49.90 49.90 49.43 49.56 4,462 +1.38(+2.86%)
Aug 04, 2015 48.21 48.28 48.04 48.18 7,541 -1.11(-2.25%)
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.