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 (%)
Apr 29, 2005 72.74 73.14 72.53 73.13 11,300 +0.39(+0.54%)
Apr 28, 2005 71.50 74.75 71.50 72.74 57,500 +1.99(+2.81%)
Apr 27, 2005 70.50 70.75 70.45 70.75 9,400 +1.00(+1.43%)
Apr 26, 2005 69.50 70.09 69.50 69.75 40,100 -0.87(-1.23%)
Apr 25, 2005 69.25 70.62 69.25 70.62 51,500 +2.48(+3.64%)
Apr 22, 2005 68.85 69.00 68.00 68.14 15,500 -0.35(-0.51%)
Apr 21, 2005 67.50 68.49 67.50 68.49 16,200 +1.25(+1.86%)
Apr 20, 2005 67.51 67.70 67.20 67.24 13,200 -1.11(-1.62%)
Apr 19, 2005 68.12 68.50 67.85 68.35 16,000 +0.25(+0.37%)
Apr 18, 2005 67.54 68.22 67.54 68.10 10,400 -0.49(-0.71%)
Apr 15, 2005 69.30 69.40 68.53 68.59 28,200 -2.61(-3.67%)
Apr 14, 2005 71.25 71.50 70.81 71.20 12,000 -0.31(-0.43%)
Apr 13, 2005 71.74 72.20 71.50 71.51 12,300 -0.08(-0.11%)
Apr 12, 2005 70.55 71.59 70.40 71.59 10,300 +0.60(+0.85%)
Apr 11, 2005 71.65 71.65 70.81 70.99 8,500 -0.82(-1.14%)
Apr 08, 2005 71.84 72.00 71.79 71.81 5,900 -0.03(-0.04%)
Apr 07, 2005 71.24 71.88 71.24 71.84 10,200 +1.29(+1.83%)
Apr 06, 2005 70.60 71.04 70.55 70.55 9,500 -0.51(-0.72%)
Apr 05, 2005 70.77 71.25 70.76 71.06 8,100 +0.18(+0.25%)
Apr 04, 2005 70.50 70.98 70.35 70.88 17,400 -0.12(-0.17%)
Apr 01, 2005 71.90 71.95 71.00 71.00 10,800 -0.44(-0.62%)
Mar 31, 2005 71.75 71.90 71.06 71.44 25,400 -0.76(-1.05%)
Mar 30, 2005 71.30 72.25 71.30 72.20 15,200 +1.70(+2.41%)
Mar 29, 2005 71.30 71.72 70.48 70.50 23,800 -2.80(-3.82%)
Mar 28, 2005 72.50 73.30 72.50 73.30 20,300 +0.75(+1.03%)
Mar 24, 2005 72.20 73.05 72.20 72.55 26,700 +0.40(+0.55%)
Mar 23, 2005 72.03 72.46 72.03 72.15 7,300 +0.15(+0.21%)
Mar 22, 2005 72.61 72.90 71.90 72.00 19,500 -0.97(-1.33%)
Mar 21, 2005 73.25 73.25 72.80 72.97 8,900 -0.22(-0.30%)
Mar 18, 2005 73.40 73.40 73.05 73.19 21,700 -0.10(-0.14%)
Mar 17, 2005 72.95 73.47 72.56 73.29 20,400 -0.21(-0.29%)
Mar 16, 2005 73.90 74.00 73.12 73.50 13,000 -0.40(-0.54%)
Mar 15, 2005 74.77 74.77 73.90 73.90 20,300 -1.82(-2.40%)
Mar 14, 2005 75.75 75.81 75.38 75.72 14,000 -1.27(-1.65%)
Mar 11, 2005 77.00 77.55 76.89 76.99 22,200 +0.61(+0.80%)
Mar 10, 2005 76.00 76.50 75.54 76.38 47,600 -0.48(-0.62%)
Mar 09, 2005 76.90 77.45 76.81 76.86 19,000 +0.36(+0.47%)
Mar 08, 2005 76.73 76.73 76.35 76.50 61,500 -0.23(-0.30%)
Mar 07, 2005 76.21 76.80 76.10 76.73 27,900 +0.03(+0.04%)
Mar 04, 2005 76.45 76.99 76.45 76.70 16,500 +0.75(+0.99%)
Mar 03, 2005 75.85 76.20 75.67 75.95 21,600 +0.13(+0.17%)
Mar 02, 2005 75.60 75.99 75.40 75.82 11,900 -0.40(-0.52%)
Mar 01, 2005 75.40 76.35 75.40 76.22 31,000 +1.62(+2.17%)
Feb 28, 2005 75.13 75.25 74.26 74.60 50,600 -0.28(-0.37%)
Feb 25, 2005 74.35 74.88 74.24 74.88 100,600 +0.63(+0.85%)
Feb 24, 2005 74.45 74.45 73.70 74.25 26,000 -0.78(-1.04%)
Feb 23, 2005 74.70 75.03 74.65 75.03 25,400 +0.43(+0.58%)
Feb 22, 2005 74.75 75.28 74.37 74.60 39,700 +0.42(+0.57%)
Feb 18, 2005 74.00 74.27 73.95 74.18 33,800 +1.28(+1.76%)
Feb 17, 2005 72.85 73.30 72.75 72.90 31,200 -0.16(-0.22%)
Feb 16, 2005 73.35 73.41 73.00 73.06 46,800 -0.04(-0.05%)
Feb 15, 2005 72.89 73.29 72.67 73.10 47,000 +0.98(+1.36%)
Feb 14, 2005 71.70 72.45 71.70 72.12 36,800 +0.93(+1.31%)
Feb 11, 2005 70.46 71.31 70.46 71.19 8,900 +0.77(+1.09%)
Feb 10, 2005 70.05 70.50 70.05 70.42 18,100 +0.92(+1.32%)
Feb 09, 2005 70.10 70.10 68.90 69.50 39,000 -0.75(-1.07%)
Feb 08, 2005 69.95 70.47 69.81 70.25 17,800 +0.09(+0.13%)
Feb 07, 2005 69.95 70.20 69.60 70.16 61,500 +1.11(+1.61%)
Feb 04, 2005 68.70 69.15 68.67 69.05 86,300 -1.33(-1.89%)
Feb 03, 2005 70.83 70.85 69.65 70.38 100,100 -1.56(-2.17%)
Feb 02, 2005 71.60 71.94 71.60 71.94 11,800 +0.18(+0.25%)
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.