$44.75 -0.09 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
1/27/201544.4445.0544.4444.7534,236
1/26/201544.5844.9444.5544.8416,660
1/23/201544.4944.5344.1444.1817,125
1/22/201544.4545.0244.2845.0116,328
1/21/201544.1144.5444.0444.54238,923
1/20/201544.9144.9144.2944.5222,252
1/16/201543.9244.6543.9244.6027,012
1/15/201544.8445.2644.7244.8417,826
1/14/201543.8744.0843.4843.9336,299
1/13/201544.6645.1544.1444.5013,628
1/12/201544.0144.3943.8644.2730,080
1/9/201545.3745.3743.7344.1397,571
1/8/201545.2245.6545.2245.408,965
1/7/201545.0045.0244.6344.7015,313
1/6/201545.0045.0043.7244.1613,035
1/5/201545.9745.9745.1845.4123,411
1/2/201546.2746.2845.8345.926,497
12/31/201446.0546.1945.7245.8213,988
12/30/201445.7946.2245.7946.0814,735
12/29/201447.3447.3446.7947.137,601
12/26/201447.4347.6947.4347.665,651
12/24/201447.3247.5847.3247.433,619
12/23/201447.1547.3347.1147.1713,046
12/22/201447.0147.2446.9447.0314,149
12/19/201447.2247.9847.2247.8117,866
12/18/201447.0047.7346.9747.7319,443
12/17/201446.4647.0146.3746.7837,938
12/16/201445.2746.0945.2745.7620,283
12/15/201446.2546.2544.9945.2218,521
12/12/201446.8847.2046.6146.7121,006
12/11/201446.9247.3346.7546.9112,334
12/10/201447.3247.3446.5246.6920,127
12/9/201447.5247.5946.9747.5918,678
12/8/201447.9648.2047.7347.8515,588
12/5/201449.3249.3849.1149.187,603
12/4/201449.7249.7649.5749.688,915
12/3/201449.8849.9549.7249.8915,142
12/2/201449.8150.1849.8150.0220,180
12/1/201448.6449.0048.5548.9246,121
11/28/201448.5148.9848.5148.623,373
11/26/201448.6748.6748.3348.508,009
11/25/201448.5248.6948.4248.5216,723
11/24/201448.4148.4948.2948.319,297
11/21/201448.5648.5948.1148.2145,211
11/20/201447.6247.6447.3547.527,976
11/19/201447.9248.1647.9248.0820,030
11/18/201447.7848.0647.6748.0619,182
11/17/201446.7346.9346.7346.7911,445
11/14/201447.0047.1846.9747.1815,465
11/13/201446.7546.9746.6146.8822,528
11/12/201445.8546.1445.8446.0714,278
11/11/201445.9546.2245.9546.1516,128
11/10/201445.1245.3945.0445.3610,006
11/7/201445.1445.2044.8345.1215,838
11/6/201445.0045.1044.8644.997,059
11/5/201446.2846.4145.8246.2721,275
11/4/201446.1346.1345.3845.8916,100
11/3/201446.3946.9846.3346.8024,165
10/31/201445.6946.4745.6946.3944,406
10/30/201444.0044.6442.6443.7721,982
10/29/201443.2443.4542.9043.0922,386
10/28/201442.9643.0642.7442.9121,518
10/27/201442.6042.9242.6042.7824,893
10/24/201442.6242.9142.4842.9149,018
10/23/201442.4542.7842.4242.5345,298
10/22/201442.3442.6341.9641.99163,599
10/21/201441.7842.1641.7842.0431,531
10/20/201441.7442.4741.7442.3925,602
10/17/201441.8442.0241.6142.0118,233
10/16/201441.2942.1441.2941.9232,145
10/15/201442.0542.3941.6342.2620,662
10/14/201442.4342.8042.3842.5415,174
10/13/201443.0943.2342.2642.2650,907
10/10/201443.5343.5942.9543.0024,792
10/9/201444.7444.7443.3044.0039,256
10/8/201444.5245.1444.3345.1216,556
10/7/201444.7644.9844.5944.6615,201
10/6/201445.1345.1344.8144.9423,482
10/3/201444.9045.0044.7545.0015,666
10/2/201444.8044.8044.2744.6426,270
10/1/201446.0046.0045.0945.1057,950
9/30/201446.7446.7446.4246.6911,822
9/29/201447.2847.2847.1247.245,451
9/26/201447.1347.6047.1347.4718,562
9/25/201447.3147.4746.4246.9923,420
9/24/201446.7547.2246.7547.1511,916
9/23/201446.5946.6746.4246.584,759
9/22/201446.9246.9246.6646.816,735
9/19/201447.1747.3747.1547.369,621
9/18/201447.0247.2047.0247.2029,565
9/17/201447.0547.0546.8146.932,707
9/16/201446.6347.2346.6347.208,169
9/15/201446.9546.9546.7746.884,308
9/12/201447.2047.3946.6746.7623,852
9/11/201447.2847.4447.1347.444,199
9/10/201446.9847.2846.9747.284,005
9/9/201446.7946.7946.5646.703,637
9/8/201447.0147.0246.9247.025,486
9/5/201446.9547.4246.9547.4219,197
9/4/201447.0547.3047.0547.085,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center