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 (%)
Nov 30, 2005 68.91 69.01 68.28 68.50 23,900 -1.60(-2.28%)
Nov 29, 2005 69.71 70.22 69.71 70.10 27,000 +0.24(+0.34%)
Nov 28, 2005 69.95 70.23 69.61 69.86 35,400 +0.37(+0.53%)
Nov 25, 2005 69.66 69.66 69.25 69.49 11,600 -0.21(-0.30%)
Nov 23, 2005 68.88 69.74 68.88 69.70 25,200 +1.05(+1.53%)
Nov 22, 2005 68.50 68.80 68.41 68.65 24,500 +0.20(+0.29%)
Nov 21, 2005 68.30 68.50 67.89 68.45 29,100 +0.79(+1.17%)
Nov 18, 2005 67.15 67.69 67.15 67.66 18,300 +0.70(+1.05%)
Nov 17, 2005 66.10 66.96 66.10 66.96 25,700 +1.45(+2.21%)
Nov 16, 2005 65.52 65.60 65.22 65.51 16,200 -0.45(-0.68%)
Nov 15, 2005 65.67 66.50 65.67 65.96 23,700 +0.05(+0.08%)
Nov 14, 2005 65.82 66.02 65.68 65.91 20,800 -0.59(-0.89%)
Nov 11, 2005 66.24 66.59 66.13 66.50 26,400 -0.50(-0.75%)
Nov 10, 2005 66.93 67.11 66.55 67.00 23,400 +0.13(+0.19%)
Nov 09, 2005 66.01 67.16 65.88 66.87 101,300 +2.18(+3.37%)
Nov 08, 2005 64.82 64.97 64.63 64.69 8,600 -0.21(-0.32%)
Nov 07, 2005 64.54 64.95 64.29 64.90 42,500 +0.64(+1.00%)
Nov 04, 2005 64.30 64.40 63.90 64.26 14,700 -0.74(-1.14%)
Nov 03, 2005 65.20 65.30 64.96 65.00 31,600 +0.01(+0.02%)
Nov 02, 2005 64.11 65.11 64.11 64.99 37,100 +0.49(+0.76%)
Nov 01, 2005 64.55 64.79 64.16 64.50 29,700 -0.46(-0.71%)
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%)
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.