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 65.89 65.98 65.29 65.50 24,996 -1.53(-2.28%)
Nov 29, 2005 66.65 67.14 66.65 67.03 28,238 +0.23(+0.34%)
Nov 28, 2005 66.88 67.15 66.56 66.80 37,023 +0.35(+0.53%)
Nov 25, 2005 66.61 66.61 66.22 66.44 12,132 -0.20(-0.30%)
Nov 23, 2005 65.86 66.68 65.86 66.64 26,355 +1.00(+1.53%)
Nov 22, 2005 65.50 65.78 65.41 65.64 25,623 +0.19(+0.29%)
Nov 21, 2005 65.30 65.50 64.91 65.45 30,434 +0.76(+1.17%)
Nov 18, 2005 64.21 64.72 64.21 64.69 19,139 +0.67(+1.05%)
Nov 17, 2005 63.20 64.02 63.20 64.02 26,878 +1.39(+2.21%)
Nov 16, 2005 62.65 62.72 62.36 62.64 16,943 -0.43(-0.68%)
Nov 15, 2005 62.79 63.58 62.79 63.07 24,787 +0.05(+0.08%)
Nov 14, 2005 62.93 63.12 62.80 63.02 21,753 -0.56(-0.89%)
Nov 11, 2005 63.34 63.67 63.23 63.58 27,610 -0.48(-0.75%)
Nov 10, 2005 63.99 64.17 63.63 64.06 24,473 +0.12(+0.19%)
Nov 09, 2005 63.12 64.21 62.99 63.94 105,946 +2.08(+3.37%)
Nov 08, 2005 61.98 62.12 61.80 61.85 8,994 -0.20(-0.32%)
Nov 07, 2005 61.71 62.10 61.47 62.05 44,449 +0.61(+1.00%)
Nov 04, 2005 61.48 61.58 61.10 61.44 15,374 -0.71(-1.14%)
Nov 03, 2005 62.34 62.44 62.11 62.15 33,049 +0.01(+0.02%)
Nov 02, 2005 61.30 62.25 61.30 62.14 38,801 +0.47(+0.76%)
Nov 01, 2005 61.72 61.95 61.35 61.67 31,062 -0.44(-0.71%)
Oct 31, 2005 61.79 62.29 61.79 62.11 22,067 +0.45(+0.73%)
Oct 28, 2005 61.38 61.67 61.18 61.66 19,348 +1.43(+2.38%)
Oct 27, 2005 61.63 61.63 59.97 60.23 20,708 -1.83(-2.94%)
Oct 26, 2005 61.71 62.50 61.66 62.05 19,453 +0.84(+1.37%)
Oct 25, 2005 61.15 61.63 61.15 61.21 17,988 +0.96(+1.59%)
Oct 24, 2005 59.89 60.55 59.84 60.26 36,605 -0.34(-0.57%)
Oct 21, 2005 60.93 61.18 60.51 60.60 35,977 -0.04(-0.06%)
Oct 20, 2005 61.00 61.23 60.57 60.64 55,640 -1.17(-1.89%)
Oct 19, 2005 60.72 61.87 60.32 61.81 60,346 -0.09(-0.14%)
Oct 18, 2005 61.85 62.02 61.67 61.89 60,869 -1.22(-1.94%)
Oct 17, 2005 62.72 63.12 62.72 63.12 26,669 -0.55(-0.87%)
Oct 14, 2005 63.29 63.82 63.27 63.67 65,157 -0.50(-0.77%)
Oct 13, 2005 63.49 64.17 63.30 64.17 50,829 -0.89(-1.37%)
Oct 12, 2005 65.30 65.50 64.89 65.06 33,572 -1.30(-1.96%)
Oct 11, 2005 66.45 66.64 66.06 66.36 24,682 +1.10(+1.69%)
Oct 10, 2005 65.97 65.97 65.05 65.26 24,891 -0.62(-0.94%)
Oct 07, 2005 65.50 66.16 65.27 65.88 51,561 -0.59(-0.89%)
Oct 06, 2005 67.65 67.69 66.43 66.47 28,238 -1.80(-2.63%)
Oct 05, 2005 69.22 69.32 68.27 68.27 12,236 -1.75(-2.50%)
Oct 04, 2005 70.21 70.42 69.51 70.02 44,553 +3.26(+4.88%)
Oct 03, 2005 66.76 66.89 66.69 66.76 22,695 -0.19(-0.29%)
Sep 30, 2005 67.18 67.19 66.95 66.95 32,003 -0.76(-1.13%)
Sep 29, 2005 67.26 67.71 67.12 67.71 62,438 +0.45(+0.67%)
Sep 28, 2005 67.41 67.50 67.04 67.26 14,328 +0.33(+0.49%)
Sep 27, 2005 66.98 67.09 66.74 66.94 38,383 -0.97(-1.42%)
Sep 26, 2005 67.41 67.96 67.41 67.91 11,190 +0.98(+1.47%)
Sep 23, 2005 66.92 67.22 66.85 66.92 35,768 -0.13(-0.20%)
Sep 22, 2005 67.17 67.17 66.81 67.05 12,132 -0.22(-0.33%)
Sep 21, 2005 67.19 67.59 67.19 67.27 9,203 +0.49(+0.73%)
Sep 20, 2005 66.74 67.26 66.66 66.79 29,807 -0.29(-0.43%)
Sep 19, 2005 67.03 67.42 67.03 67.07 34,095 -0.52(-0.76%)
Sep 16, 2005 67.62 67.71 67.16 67.59 20,603 -0.42(-0.62%)
Sep 15, 2005 67.87 68.22 67.87 68.01 8,471 +0.37(+0.55%)
Sep 14, 2005 67.31 67.93 67.31 67.64 8,889 -0.34(-0.51%)
Sep 13, 2005 68.10 68.10 67.84 67.98 8,680 -1.00(-1.46%)
Sep 12, 2005 68.75 69.09 68.70 68.99 14,223 -0.14(-0.21%)
Sep 09, 2005 67.98 69.18 67.98 69.13 47,482 +2.23(+3.33%)
Sep 08, 2005 67.14 67.19 66.78 66.90 10,458 -0.33(-0.50%)
Sep 07, 2005 66.93 67.31 66.79 67.24 7,111 -0.50(-0.73%)
Sep 06, 2005 67.74 67.75 67.41 67.73 41,207 -0.25(-0.37%)
Sep 02, 2005 67.73 68.00 67.65 67.98 16,210 +0.39(+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.