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 (%)
May 31, 2016 48.66 48.66 48.20 48.36 8,586 -0.36(-0.74%)
May 27, 2016 48.82 48.72 48.72 48.72 5,754 -0.72(-1.46%)
May 26, 2016 49.56 49.56 49.21 49.44 334,578 +0.12(+0.24%)
May 25, 2016 48.89 49.37 48.88 49.32 14,053 +0.63(+1.30%)
May 24, 2016 48.56 48.69 48.05 48.69 6,778 +0.26(+0.54%)
May 23, 2016 48.42 48.52 48.29 48.42 3,141 -0.24(-0.50%)
May 20, 2016 48.39 48.76 48.39 48.67 6,933 +0.64(+1.34%)
May 19, 2016 48.03 48.03 47.78 48.03 3,032 -0.48(-0.98%)
May 18, 2016 48.22 48.83 48.22 48.50 6,519 +0.75(+1.57%)
May 17, 2016 48.04 48.05 47.63 47.75 14,490 -0.54(-1.11%)
May 16, 2016 47.57 48.29 47.57 48.29 28,684 +1.14(+2.41%)
May 13, 2016 47.31 47.34 47.10 47.15 6,445 -0.62(-1.30%)
May 12, 2016 47.96 48.00 47.53 47.77 11,650 +0.55(+1.15%)
May 11, 2016 47.48 47.56 47.22 47.23 13,881 -0.52(-1.08%)
May 10, 2016 47.41 47.75 47.33 47.74 15,614 +0.38(+0.80%)
May 09, 2016 47.79 47.79 47.31 47.36 13,857 -0.58(-1.22%)
May 06, 2016 47.70 48.01 47.70 47.95 7,617 -0.18(-0.38%)
May 05, 2016 47.93 48.13 47.90 48.13 6,620 +0.40(+0.84%)
May 04, 2016 47.79 47.94 47.66 47.73 8,345 -0.31(-0.65%)
May 03, 2016 48.30 48.30 47.92 48.05 7,536 -0.58(-1.20%)
May 02, 2016 47.97 48.69 47.97 48.63 23,080 +1.14(+2.40%)
Apr 29, 2016 47.77 47.77 47.30 47.49 20,667 -0.47(-0.97%)
Apr 28, 2016 48.49 48.84 47.79 47.96 12,197 -1.12(-2.28%)
Apr 27, 2016 48.72 49.20 48.41 49.08 15,399 +0.64(+1.33%)
Apr 26, 2016 48.45 48.53 48.16 48.43 12,236 +0.13(+0.26%)
Apr 25, 2016 48.39 48.45 48.17 48.31 9,582 -0.40(-0.82%)
Apr 22, 2016 48.39 48.80 48.39 48.71 14,780 +0.59(+1.23%)
Apr 21, 2016 48.45 48.47 48.02 48.11 14,293 -0.12(-0.24%)
Apr 20, 2016 47.99 48.56 47.97 48.23 26,406 +1.22(+2.59%)
Apr 19, 2016 46.99 47.35 46.92 47.01 20,166 +1.20(+2.61%)
Apr 18, 2016 45.67 45.82 45.59 45.82 9,640 +0.30(+0.66%)
Apr 15, 2016 45.58 45.71 45.47 45.52 13,153 -0.18(-0.38%)
Apr 14, 2016 45.39 45.86 45.35 45.69 17,882 +0.69(+1.54%)
Apr 13, 2016 44.77 45.09 44.77 45.00 16,950 +1.41(+3.24%)
Apr 12, 2016 43.28 43.79 43.22 43.59 26,370 +1.56(+3.70%)
Apr 11, 2016 42.62 42.80 42.03 42.03 11,990 -0.56(-1.33%)
Apr 08, 2016 42.67 42.98 42.60 42.60 17,152 +1.86(+4.56%)
Apr 07, 2016 40.87 41.15 40.66 40.74 14,930 -0.43(-1.04%)
Apr 06, 2016 40.51 41.17 40.51 41.17 13,373 +0.86(+2.12%)
Apr 05, 2016 40.35 40.41 40.12 40.31 86,119 -0.88(-2.13%)
Apr 04, 2016 41.18 41.18 40.96 41.18 11,603 +0.03(+0.07%)
Apr 01, 2016 41.28 41.33 40.44 41.16 21,053 -1.82(-4.23%)
Mar 31, 2016 42.85 43.11 42.70 42.98 5,654 +0.11(+0.25%)
Mar 30, 2016 43.18 43.18 42.82 42.87 6,869 -0.29(-0.68%)
Mar 29, 2016 42.61 43.22 42.61 43.16 8,371 +0.38(+0.89%)
Mar 28, 2016 42.54 42.87 42.54 42.78 11,834 +0.08(+0.18%)
Mar 24, 2016 42.62 42.70 42.70 42.70 5,959 -0.29(-0.68%)
Mar 23, 2016 43.66 43.66 42.99 42.99 5,430 -1.19(-2.69%)
Mar 22, 2016 43.81 44.30 43.81 44.18 13,109 +0.69(+1.59%)
Mar 21, 2016 43.41 43.49 43.24 43.49 9,933 +0.15(+0.34%)
Mar 18, 2016 43.48 43.48 43.03 43.34 9,108 -0.72(-1.63%)
Mar 17, 2016 43.71 44.07 43.60 44.07 5,351 +0.41(+0.94%)
Mar 16, 2016 43.34 43.70 43.34 43.66 8,839 +0.13(+0.29%)
Mar 15, 2016 43.41 43.54 43.29 43.53 13,000 -0.81(-1.82%)
Mar 14, 2016 44.32 44.49 44.19 44.34 14,061 +0.09(+0.20%)
Mar 11, 2016 44.21 44.25 44.17 44.25 3,140 +0.71(+1.63%)
Mar 10, 2016 44.65 44.65 43.28 43.54 31,887 -1.20(-2.68%)
Mar 09, 2016 44.40 44.91 44.31 44.74 42,670 +0.74(+1.68%)
Mar 08, 2016 44.25 44.25 43.91 44.00 8,490 -0.42(-0.94%)
Mar 07, 2016 44.63 44.65 44.24 44.42 12,049 -0.73(-1.62%)
Mar 04, 2016 45.19 45.39 45.04 45.15 19,433 +1.05(+2.38%)
Mar 03, 2016 44.06 44.12 43.93 44.09 4,398 +0.14(+0.31%)
Mar 02, 2016 43.67 44.10 43.66 43.96 8,627 +0.48(+1.10%)
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.