$46.78 +1.02 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
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
9/3/201447.6547.6547.2047.203,034
9/2/201447.2147.3747.1147.2211,795
8/29/201446.7146.8646.7146.813,087
8/28/201446.8746.8746.4146.627,439
8/27/201446.9247.0446.8747.025,553
8/26/201447.3047.4347.2747.305,726
8/25/201447.2447.3547.1747.296,896
8/22/201447.4247.4247.2947.413,969
8/21/201447.6647.8747.6547.846,218
8/20/201447.6547.9047.4647.656,101
8/19/201448.1648.1648.0548.1210,130
8/18/201448.1048.3748.0448.2216,877
8/15/201448.4148.4648.2248.402,208
8/14/201447.8748.0147.8747.894,664
8/13/201447.8947.9547.8447.932,760
8/12/201447.7247.7247.5647.615,686
8/11/201447.9048.0147.7747.926,858
8/8/201447.0247.4646.9447.345,487
8/7/201447.6147.6147.0847.084,042
8/6/201447.3147.5647.2747.317,423
8/5/201447.4347.6247.2147.367,846
8/4/201447.5847.8647.4447.716,491
8/1/201445.3047.6145.3047.3716,689
7/31/201448.5048.5047.0747.5422,526
7/30/201449.1549.3048.9448.9421,375
7/29/201449.1749.5049.1449.1811,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center