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, 2005 73.38 73.81 73.34 73.48 20,708 +0.05(+0.07%)
May 27, 2005 73.15 73.62 73.15 73.43 13,282 +1.22(+1.69%)
May 26, 2005 71.42 72.21 71.42 72.21 14,328 +1.59(+2.25%)
May 25, 2005 70.75 70.99 70.48 70.62 14,642 -1.42(-1.98%)
May 24, 2005 72.05 72.14 71.76 72.05 19,976 +0.19(+0.27%)
May 23, 2005 71.62 72.04 71.62 71.85 19,766 +0.93(+1.31%)
May 20, 2005 70.75 70.99 70.68 70.93 11,922 -0.81(-1.13%)
May 19, 2005 71.46 71.76 71.42 71.74 10,144 +0.52(+0.72%)
May 18, 2005 70.18 71.57 70.18 71.22 24,368 +1.23(+1.76%)
May 17, 2005 69.94 70.07 69.80 69.99 35,977 -0.98(-1.37%)
May 16, 2005 70.16 71.19 70.16 70.97 16,943 +1.27(+1.82%)
May 13, 2005 69.89 70.37 69.49 69.69 13,700 -0.30(-0.42%)
May 12, 2005 71.23 71.23 69.94 69.99 10,144 -1.46(-2.05%)
May 11, 2005 71.13 71.45 70.80 71.45 8,157 +0.79(+1.12%)
May 10, 2005 70.52 70.75 70.22 70.66 15,269 +0.00(+0.00%)
May 09, 2005 70.61 70.66 70.31 70.66 9,831 -0.79(-1.11%)
May 06, 2005 71.23 71.54 71.09 71.45 12,132 +0.22(+0.31%)
May 05, 2005 71.28 71.90 71.11 71.23 16,838 -0.05(-0.07%)
May 04, 2005 70.80 71.33 70.75 71.28 18,198 +0.56(+0.80%)
May 03, 2005 70.62 70.90 70.31 70.72 11,609 +0.10(+0.14%)
May 02, 2005 70.16 70.63 70.09 70.62 17,361 +0.70(+1.00%)
Apr 29, 2005 69.55 69.93 69.35 69.92 11,818 +0.37(+0.54%)
Apr 28, 2005 68.36 71.47 68.36 69.55 60,137 +1.90(+2.81%)
Apr 27, 2005 67.41 67.65 67.36 67.65 9,831 +0.96(+1.43%)
Apr 26, 2005 66.45 67.02 66.45 66.69 41,939 -0.83(-1.23%)
Apr 25, 2005 66.21 67.52 66.21 67.52 53,862 +2.37(+3.64%)
Apr 22, 2005 65.83 65.97 65.02 65.15 16,210 -0.33(-0.51%)
Apr 21, 2005 64.54 65.49 64.54 65.49 16,943 +1.20(+1.86%)
Apr 20, 2005 64.55 64.73 64.25 64.29 13,805 -1.06(-1.62%)
Apr 19, 2005 65.13 65.50 64.87 65.35 16,733 +0.24(+0.37%)
Apr 18, 2005 64.58 65.23 64.58 65.11 10,876 -0.47(-0.71%)
Apr 15, 2005 66.26 66.36 65.52 65.58 29,493 -2.50(-3.67%)
Apr 14, 2005 68.13 68.36 67.70 68.08 12,550 -0.30(-0.43%)
Apr 13, 2005 68.59 69.03 68.36 68.37 12,864 -0.08(-0.11%)
Apr 12, 2005 67.46 68.45 67.31 68.45 10,772 +0.57(+0.85%)
Apr 11, 2005 68.51 68.51 67.70 67.88 8,889 -0.78(-1.14%)
Apr 08, 2005 68.69 68.84 68.64 68.66 6,170 -0.03(-0.04%)
Apr 07, 2005 68.12 68.73 68.12 68.69 10,667 +1.23(+1.83%)
Apr 06, 2005 67.50 67.92 67.46 67.46 9,935 -0.49(-0.72%)
Apr 05, 2005 67.67 68.13 67.66 67.94 8,471 +0.17(+0.25%)
Apr 04, 2005 67.41 67.87 67.26 67.77 18,198 -0.11(-0.17%)
Apr 01, 2005 68.75 68.79 67.89 67.89 11,295 -0.42(-0.62%)
Mar 31, 2005 68.60 68.75 67.94 68.31 26,564 -0.73(-1.05%)
Mar 30, 2005 68.17 69.08 68.17 69.03 15,897 +1.63(+2.41%)
Mar 29, 2005 68.17 68.57 67.39 67.41 24,891 -2.68(-3.82%)
Mar 28, 2005 69.32 70.09 69.32 70.09 21,231 +0.72(+1.03%)
Mar 24, 2005 69.03 69.85 69.03 69.37 27,924 +0.38(+0.55%)
Mar 23, 2005 68.87 69.28 68.87 68.99 7,634 +0.14(+0.21%)
Mar 22, 2005 69.43 69.70 68.75 68.84 20,394 -0.93(-1.33%)
Mar 21, 2005 70.04 70.04 69.61 69.77 9,308 -0.21(-0.30%)
Mar 18, 2005 70.18 70.18 69.85 69.98 22,695 -0.10(-0.14%)
Mar 17, 2005 69.75 70.25 69.38 70.08 21,335 -0.20(-0.29%)
Mar 16, 2005 70.66 70.75 69.91 70.28 13,596 -0.38(-0.54%)
Mar 15, 2005 71.49 71.49 70.66 70.66 21,231 -1.74(-2.40%)
Mar 14, 2005 72.43 72.49 72.07 72.40 14,642 -1.21(-1.65%)
Mar 11, 2005 73.62 74.15 73.52 73.61 23,218 +0.58(+0.80%)
Mar 10, 2005 72.67 73.15 72.23 73.03 49,783 -0.46(-0.62%)
Mar 09, 2005 73.53 74.05 73.44 73.49 19,871 +0.34(+0.47%)
Mar 08, 2005 73.37 73.37 73.00 73.15 64,320 -0.22(-0.30%)
Mar 07, 2005 72.87 73.43 72.76 73.37 29,179 +0.03(+0.04%)
Mar 04, 2005 73.10 73.61 73.10 73.34 17,256 +0.72(+0.99%)
Mar 03, 2005 72.52 72.86 72.35 72.62 22,590 +0.12(+0.17%)
Mar 02, 2005 72.28 72.66 72.09 72.50 12,445 -0.38(-0.52%)
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.