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 (%)
Sep 29, 2017 61.86 62.20 61.86 62.17 6,095 +0.71(+1.16%)
Sep 28, 2017 62.09 62.09 61.46 61.46 37,253 -1.08(-1.73%)
Sep 27, 2017 62.47 62.54 62.11 62.54 3,369 -0.09(-0.14%)
Sep 26, 2017 63.27 63.27 62.34 62.63 8,987 -0.74(-1.17%)
Sep 25, 2017 63.28 63.43 63.07 63.37 4,764 +0.35(+0.56%)
Sep 22, 2017 63.02 63.29 63.01 63.02 4,677 +0.30(+0.48%)
Sep 21, 2017 62.94 62.94 62.66 62.72 3,508 -0.54(-0.85%)
Sep 20, 2017 63.01 63.26 62.83 63.26 12,132 +0.73(+1.17%)
Sep 19, 2017 62.42 62.66 62.29 62.53 7,212 +0.09(+0.14%)
Sep 18, 2017 62.46 62.48 62.28 62.44 5,310 -0.17(-0.27%)
Sep 15, 2017 62.12 62.61 62.12 62.61 2,317 +0.48(+0.77%)
Sep 14, 2017 62.00 62.13 61.84 62.13 5,992 +0.39(+0.63%)
Sep 13, 2017 61.80 61.80 61.49 61.74 2,897 +0.25(+0.41%)
Sep 12, 2017 61.50 61.55 61.42 61.49 5,996 +0.27(+0.44%)
Sep 11, 2017 61.25 61.42 61.12 61.22 5,355 +0.90(+1.49%)
Sep 08, 2017 60.12 60.44 60.11 60.32 6,111 +0.06(+0.10%)
Sep 07, 2017 60.21 60.26 60.04 60.26 2,133 +0.15(+0.25%)
Sep 06, 2017 59.96 60.17 59.96 60.11 6,008 +0.14(+0.23%)
Sep 05, 2017 59.78 59.97 59.63 59.97 6,740 -0.07(-0.12%)
Sep 01, 2017 59.87 60.19 59.87 60.04 6,025 -0.26(-0.43%)
Aug 31, 2017 60.16 60.30 60.05 60.30 1,207 +0.36(+0.60%)
Aug 30, 2017 60.07 60.09 59.88 59.94 14,486 -0.23(-0.38%)
Aug 29, 2017 60.23 60.28 59.84 60.17 8,057 -0.57(-0.94%)
Aug 28, 2017 60.62 60.74 60.31 60.74 4,773 -0.06(-0.10%)
Aug 25, 2017 60.75 60.80 60.67 60.80 3,146 +0.31(+0.51%)
Aug 24, 2017 60.64 60.64 60.30 60.49 5,471 -0.51(-0.84%)
Aug 23, 2017 60.91 61.04 60.81 61.00 6,273 +0.00(+0.00%)
Aug 22, 2017 60.40 61.00 60.40 61.00 6,401 +0.66(+1.09%)
Aug 21, 2017 60.29 60.42 60.08 60.34 9,672 -0.18(-0.30%)
Aug 18, 2017 60.70 60.70 60.22 60.52 8,887 -0.71(-1.16%)
Aug 17, 2017 61.57 61.71 61.10 61.23 12,223 +0.18(+0.29%)
Aug 16, 2017 60.74 61.06 60.40 61.05 6,111 +0.09(+0.15%)
Aug 15, 2017 60.69 60.97 60.69 60.96 14,503 +0.09(+0.15%)
Aug 14, 2017 60.46 60.87 60.46 60.87 5,993 +1.10(+1.84%)
Aug 11, 2017 60.16 60.22 59.61 59.77 22,701 -0.35(-0.58%)
Aug 10, 2017 60.37 60.77 59.99 60.12 5,922 +0.16(+0.27%)
Aug 09, 2017 59.98 59.98 59.62 59.96 6,373 -0.57(-0.94%)
Aug 08, 2017 60.32 60.54 60.20 60.53 6,597 -0.01(-0.02%)
Aug 07, 2017 60.50 60.59 60.50 60.54 1,853 +0.08(+0.13%)
Aug 04, 2017 60.40 60.46 60.27 60.46 6,743 -0.37(-0.61%)
Aug 03, 2017 60.55 60.83 60.52 60.83 5,296 +0.09(+0.15%)
Aug 02, 2017 60.76 60.84 60.48 60.74 15,108 -0.11(-0.18%)
Aug 01, 2017 60.89 60.89 60.45 60.85 10,085 -0.24(-0.39%)
Jul 31, 2017 60.58 61.11 60.57 61.09 20,105 +0.50(+0.83%)
Jul 28, 2017 58.80 60.74 58.80 60.59 16,926 +2.52(+4.34%)
Jul 27, 2017 58.12 58.29 57.94 58.07 9,575 +0.36(+0.62%)
Jul 26, 2017 57.70 57.71 57.41 57.71 9,269 +0.98(+1.73%)
Jul 25, 2017 56.86 57.04 56.59 56.73 18,373 -0.34(-0.60%)
Jul 24, 2017 56.91 57.07 56.80 57.07 7,546 +0.10(+0.18%)
Jul 21, 2017 56.80 57.06 56.72 56.97 4,702 +0.26(+0.46%)
Jul 20, 2017 56.63 56.71 56.51 56.71 10,977 -0.45(-0.79%)
Jul 19, 2017 56.90 57.21 56.90 57.16 11,524 +0.32(+0.56%)
Jul 18, 2017 56.72 56.84 56.63 56.84 9,980 +0.04(+0.07%)
Jul 17, 2017 56.77 56.80 56.63 56.80 10,075 +0.26(+0.46%)
Jul 14, 2017 56.63 56.82 56.50 56.54 9,919 -0.24(-0.42%)
Jul 13, 2017 56.46 56.84 56.46 56.78 13,740 -0.57(-0.99%)
Jul 12, 2017 57.35 57.52 57.20 57.35 28,784 -0.07(-0.12%)
Jul 11, 2017 57.31 57.42 57.12 57.42 9,346 +0.20(+0.35%)
Jul 10, 2017 57.03 57.31 57.03 57.22 23,243 +0.14(+0.25%)
Jul 07, 2017 56.78 57.14 56.75 57.08 8,464 +0.10(+0.18%)
Jul 06, 2017 57.04 57.04 56.65 56.98 17,166 -0.61(-1.06%)
Jul 05, 2017 57.40 57.63 57.23 57.59 13,689 -0.07(-0.12%)
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.