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 (%)
Dec 31, 2015 45.20 44.87 44.87 44.87 6,987 -0.48(-1.05%)
Dec 30, 2015 45.59 45.61 45.33 45.35 6,832 -0.47(-1.02%)
Dec 29, 2015 45.54 45.89 45.54 45.82 13,707 +0.57(+1.27%)
Dec 28, 2015 45.08 45.26 44.98 45.24 19,480 +0.29(+0.65%)
Dec 24, 2015 44.75 44.95 44.95 44.95 4,829 -0.51(-1.11%)
Dec 23, 2015 44.93 45.47 44.93 45.46 8,696 +0.66(+1.48%)
Dec 22, 2015 44.75 44.86 44.19 44.80 24,377 -0.11(-0.24%)
Dec 21, 2015 44.81 44.92 44.48 44.90 16,884 +0.57(+1.30%)
Dec 18, 2015 44.56 44.56 44.17 44.33 18,641 -0.44(-0.98%)
Dec 17, 2015 45.51 45.51 44.68 44.77 11,894 -0.95(-2.09%)
Dec 16, 2015 45.25 45.86 45.21 45.72 24,032 +0.89(+1.98%)
Dec 15, 2015 44.85 44.86 44.66 44.83 26,130 +0.18(+0.41%)
Dec 14, 2015 44.85 44.85 44.27 44.65 11,589 +0.00(+0.00%)
Dec 11, 2015 44.86 44.95 44.50 44.65 11,550 -0.33(-0.74%)
Dec 10, 2015 44.93 45.14 44.93 44.98 5,438 +0.25(+0.57%)
Dec 09, 2015 45.27 45.39 44.60 44.73 13,104 -0.65(-1.44%)
Dec 08, 2015 45.59 45.59 45.16 45.38 5,153 -0.95(-2.06%)
Dec 07, 2015 46.10 46.33 46.03 46.33 8,499 +0.46(+1.00%)
Dec 04, 2015 45.59 45.90 45.42 45.88 9,874 +0.20(+0.45%)
Dec 03, 2015 46.30 46.30 45.51 45.67 9,110 -0.25(-0.55%)
Dec 02, 2015 46.45 46.45 45.88 45.92 12,354 -0.28(-0.61%)
Dec 01, 2015 45.93 46.42 45.93 46.21 10,164 +1.22(+2.70%)
Nov 30, 2015 45.43 45.43 44.95 44.99 7,942 -0.20(-0.45%)
Nov 27, 2015 45.65 45.74 45.19 45.19 7,124 -1.42(-3.05%)
Nov 25, 2015 46.47 46.61 46.61 46.61 15,002 +0.15(+0.31%)
Nov 24, 2015 46.41 46.48 46.20 46.47 4,416 -0.21(-0.46%)
Nov 23, 2015 46.67 46.83 46.55 46.68 10,102 -0.19(-0.42%)
Nov 20, 2015 46.83 46.94 46.83 46.88 3,791 +0.02(+0.04%)
Nov 19, 2015 46.77 46.86 46.74 46.86 2,783 +0.10(+0.21%)
Nov 18, 2015 46.50 46.76 46.37 46.76 7,289 -0.27(-0.58%)
Nov 17, 2015 46.93 47.20 46.92 47.03 12,840 +0.08(+0.17%)
Nov 16, 2015 46.40 46.96 46.40 46.96 5,717 +0.55(+1.20%)
Nov 13, 2015 46.37 46.54 46.25 46.40 14,738 +0.33(+0.72%)
Nov 12, 2015 46.06 46.29 45.95 46.07 14,705 -0.42(-0.90%)
Nov 11, 2015 46.89 46.89 46.37 46.49 361,539 -0.44(-0.93%)
Nov 10, 2015 46.73 46.98 46.71 46.93 6,811 +0.19(+0.42%)
Nov 09, 2015 46.92 47.18 46.58 46.73 7,300 +1.03(+2.26%)
Nov 06, 2015 45.73 45.84 45.57 45.70 8,936 +0.29(+0.64%)
Nov 05, 2015 45.37 45.74 45.20 45.41 21,059 +0.36(+0.80%)
Nov 04, 2015 44.80 45.18 44.80 45.05 10,733 +0.44(+0.98%)
Nov 03, 2015 44.66 44.70 44.40 44.61 16,345 +0.00(+0.00%)
Nov 02, 2015 44.21 44.61 44.21 44.61 12,163 +0.59(+1.35%)
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%)
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.