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, 2018 59.62 59.62 59.02 59.24 23,956 -1.33(-2.20%)
May 30, 2018 60.13 60.57 59.90 60.57 16,468 +0.31(+0.51%)
May 29, 2018 60.28 60.40 60.04 60.26 26,985 -0.07(-0.12%)
May 25, 2018 60.33 60.33 60.33 0 +0.03(+0.05%)
May 24, 2018 60.36 60.36 60.00 60.30 9,232 -0.31(-0.51%)
May 23, 2018 60.54 60.65 60.23 60.61 15,942 -0.18(-0.30%)
May 22, 2018 61.35 61.35 60.79 60.79 18,460 -0.01(-0.02%)
May 21, 2018 60.44 60.80 60.44 60.80 9,510 +0.54(+0.90%)
May 18, 2018 60.45 60.48 60.11 60.26 24,550 -0.50(-0.82%)
May 17, 2018 60.83 61.07 60.69 60.76 8,425 +0.46(+0.76%)
May 16, 2018 60.45 60.57 60.24 60.30 15,723 -0.48(-0.79%)
May 15, 2018 61.03 61.16 60.68 60.78 21,483 -1.25(-2.02%)
May 14, 2018 61.69 62.07 61.61 62.03 9,599 +0.27(+0.44%)
May 11, 2018 61.79 61.98 61.47 61.76 21,732 -0.02(-0.03%)
May 10, 2018 61.50 61.83 61.50 61.78 9,703 +0.73(+1.20%)
May 09, 2018 61.12 61.12 60.64 61.05 19,521 -0.43(-0.70%)
May 08, 2018 60.99 61.54 60.99 61.48 11,457 +0.28(+0.46%)
May 07, 2018 61.20 61.20 60.82 61.20 9,764 -0.44(-0.71%)
May 04, 2018 60.73 61.67 60.44 61.64 27,172 +0.57(+0.93%)
May 03, 2018 61.18 61.18 60.48 61.07 11,849 -0.03(-0.05%)
May 02, 2018 61.50 61.50 60.85 61.10 18,623 -0.70(-1.13%)
May 01, 2018 62.01 62.01 61.39 61.80 16,365 -1.78(-2.80%)
Apr 30, 2018 63.66 63.98 62.68 63.58 54,793 -0.22(-0.34%)
Apr 27, 2018 63.83 63.99 63.43 63.80 36,613 +5.00(+8.50%)
Apr 26, 2018 57.93 59.19 57.93 58.80 40,610 +2.13(+3.76%)
Apr 25, 2018 56.95 56.95 56.38 56.67 15,246 +0.38(+0.68%)
Apr 24, 2018 56.87 56.97 56.21 56.29 13,039 -0.48(-0.85%)
Apr 23, 2018 56.87 57.05 56.48 56.77 17,714 -0.72(-1.25%)
Apr 20, 2018 57.68 57.68 57.29 57.49 12,422 -0.32(-0.55%)
Apr 19, 2018 57.93 58.01 57.51 57.81 23,595 +1.18(+2.08%)
Apr 18, 2018 56.62 56.99 56.57 56.63 11,799 -0.19(-0.33%)
Apr 17, 2018 56.87 56.97 56.63 56.82 30,133 +0.10(+0.18%)
Apr 16, 2018 56.66 57.16 56.48 56.72 11,419 +0.44(+0.78%)
Apr 13, 2018 56.31 56.54 56.05 56.28 18,665 +0.33(+0.59%)
Apr 12, 2018 56.08 56.26 55.77 55.95 14,558 -0.49(-0.87%)
Apr 11, 2018 56.51 56.81 56.34 56.44 11,543 +0.03(+0.05%)
Apr 10, 2018 56.16 56.91 56.13 56.41 20,842 +0.76(+1.37%)
Apr 09, 2018 55.47 55.88 55.46 55.65 34,010 +0.67(+1.22%)
Apr 06, 2018 55.35 55.56 54.53 54.98 15,628 -1.73(-3.05%)
Apr 05, 2018 56.63 56.71 56.10 56.71 19,875 +0.77(+1.38%)
Apr 04, 2018 54.79 56.00 54.75 55.94 12,942 -0.17(-0.30%)
Apr 03, 2018 55.94 56.12 55.51 56.11 16,910 +0.66(+1.19%)
Apr 02, 2018 55.95 56.11 55.10 55.45 19,726 -1.29(-2.27%)
Mar 29, 2018 56.74 56.74 56.74 0 +0.57(+1.01%)
Mar 28, 2018 56.14 56.74 55.91 56.17 21,304 +1.64(+3.01%)
Mar 27, 2018 55.30 55.93 54.34 54.53 34,958 -0.83(-1.50%)
Mar 26, 2018 54.86 55.36 54.37 55.36 33,760 +1.46(+2.71%)
Mar 23, 2018 54.73 54.73 53.79 53.90 28,832 -1.82(-3.27%)
Mar 22, 2018 56.11 56.43 55.68 55.72 29,951 -0.90(-1.59%)
Mar 21, 2018 56.39 57.18 56.39 56.62 20,823 +0.08(+0.14%)
Mar 20, 2018 56.18 56.77 56.18 56.54 25,882 +1.12(+2.02%)
Mar 19, 2018 56.32 56.32 55.00 55.42 32,158 -1.24(-2.19%)
Mar 16, 2018 56.77 57.05 56.42 56.66 32,110 -0.97(-1.68%)
Mar 15, 2018 57.61 57.80 57.49 57.63 21,997 +0.12(+0.21%)
Mar 14, 2018 58.06 58.06 57.48 57.51 7,933 -0.31(-0.54%)
Mar 13, 2018 58.19 58.36 57.55 57.82 30,684 -0.64(-1.09%)
Mar 12, 2018 58.49 58.71 58.06 58.46 22,939 -0.43(-0.73%)
Mar 09, 2018 58.49 58.99 58.49 58.89 8,111 +0.22(+0.37%)
Mar 08, 2018 58.24 58.76 58.24 58.67 10,887 +1.23(+2.14%)
Mar 07, 2018 57.53 56.92 57.44 19,550 -0.56(-0.97%)
Mar 06, 2018 57.69 58.02 57.40 58.00 47,578 +1.12(+1.97%)
Mar 05, 2018 56.24 56.94 55.90 56.88 30,897 -0.46(-0.80%)
Mar 02, 2018 56.36 57.49 56.28 57.34 28,256 +0.49(+0.86%)
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.