Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh $49.18

down 0.00


29/7/2014 04:02 PM  |  NYSE : KYO  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
7/29/201449.1749.5049.1449.1811,612
7/28/201448.6749.0648.6648.958,902
7/25/201448.5948.8248.2448.724,971
7/24/201448.5748.6247.6648.4727,217
7/23/201448.3448.7547.7647.87140,839
7/22/201448.4848.4848.2348.2328,222
7/21/201448.4048.4148.0048.367,380
7/18/201448.3948.5748.2448.533,966
7/17/201448.5048.7548.3148.416,684
7/16/201448.5848.8148.5748.7810,085
7/15/201448.6648.6648.2948.359,175
7/14/201448.5049.1148.2648.7061,600
7/11/201447.6347.6547.3747.587,766
7/10/201447.0848.0847.0547.7118,512
7/9/201447.9648.0347.7948.035,709
7/8/201447.9947.9947.7447.848,082
7/7/201448.1848.1847.9348.118,163
7/3/201448.5048.5348.3748.512,783
7/2/201448.3348.4448.0948.4419,015
7/1/201447.8448.3247.8448.267,407
6/30/201447.3547.5847.1947.5813,304
6/27/201447.2047.3747.0247.1311,803
6/26/201447.7647.8647.3747.3726,754
6/25/201448.0948.2248.0048.0627,848
6/24/201448.7949.0548.5148.5427,953
6/23/201449.0149.0248.5748.9516,828
6/20/201449.0049.1048.5749.1020,671
6/19/201448.8849.1348.8849.0814,582
6/18/201447.7148.4147.5748.4119,413
6/17/201447.4147.7947.4147.5916,309
6/16/201446.8447.2146.8447.217,767
6/13/201446.4046.7146.4046.4613,743
6/12/201446.3646.5646.2546.3210,927
6/11/201446.1246.2946.0246.0913,683
6/10/201446.2146.4146.2146.379,515
6/9/201446.1246.4846.1246.457,630
6/6/201446.0146.0845.8946.0112,218
6/5/201446.0946.2645.8846.246,621
6/4/201445.6745.9745.6445.8912,038
6/3/201445.7445.8045.5445.6911,887
6/2/201445.9945.9945.7545.9217,737
5/30/201444.9445.0144.7745.0110,767
5/29/201445.2245.3745.0745.3223,409
5/28/201444.9745.1544.8345.1210,352
5/27/201445.0045.5145.0045.4718,529
5/23/201445.0145.1844.9045.0854,103
5/22/201444.8645.1544.8645.0016,496
5/21/201444.1944.5944.1944.559,122
5/20/201444.2544.2543.9043.9612,387
5/19/201444.1744.5244.0244.5019,342
5/16/201444.5344.7044.4744.705,942
5/15/201444.8544.8544.2644.4512,242
5/14/201445.2945.4044.9144.9321,716
5/13/201445.2145.4445.1245.3815,072
5/12/201444.6544.9144.5544.8117,912
5/9/201444.6744.6944.3844.6025,551
5/8/201444.9045.1244.8344.9412,329
5/7/201445.3445.3444.8145.059,642
5/6/201445.9946.0045.6245.6718,642
5/5/201445.9946.1545.8646.127,632
5/2/201446.6746.6745.9646.067,586
5/1/201446.7546.8446.6146.8111,562
4/30/201446.0247.1446.0247.1421,641
4/29/201445.8646.0045.2545.819,739
4/28/201445.4545.9345.2645.4915,375
4/25/201445.1345.4145.0745.2311,019
4/24/201445.4845.5345.1545.5314,761
4/23/201445.6145.6245.3545.4122,898
4/22/201446.0446.3045.6845.7124,004
4/21/201446.1046.9346.1046.7727,742
4/17/201445.5745.6945.3845.5521,095
4/16/201445.1245.5045.0145.4013,560
4/15/201444.4844.7644.2244.7611,722
4/14/201444.2144.3544.1144.2011,006
4/11/201443.6443.8043.4243.4918,435
4/10/201444.6544.9943.6543.6536,019
4/9/201444.8245.1544.6345.159,867
4/8/201444.6845.2544.6845.2413,727
4/7/201445.1345.1344.7244.8814,067
4/4/201445.6246.1645.1845.448,362
4/3/201445.8947.5845.5245.7211,581
4/2/201445.4445.9045.4445.9014,470
4/1/201445.0845.1844.7745.1818,979
3/31/201445.4545.4745.1245.2517,008
3/28/201445.1945.5245.1945.3511,137
3/27/201444.6345.0844.6244.9522,467
3/26/201444.4044.9144.4044.5224,845
3/25/201445.2045.2043.5144.10125,630
3/24/201444.5744.8344.3944.5012,858
3/21/201444.0244.3443.6943.6917,641
3/20/201443.7943.9843.5843.9813,639
3/19/201444.6644.7444.2444.5819,591
3/18/201444.6144.7944.4544.7613,557
3/17/201444.6144.9444.5444.8214,588
3/14/201444.0644.4043.9044.1717,645
3/13/201445.2745.3444.4544.4910,432
3/12/201444.9045.2744.7645.2711,514
3/11/201445.6745.7645.2045.2014,574
3/10/201445.9546.1545.4045.5435,608
3/7/201447.1147.2146.7947.218,024
Trading Center