$46.88 -1.95 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 4, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
9/3/201549.0749.0748.5548.8313,325
9/2/201548.9748.9748.2148.9310,852
9/1/201547.4448.0847.2247.598,755
8/31/201549.3749.3748.9049.3514,961
8/28/201550.1350.3349.9750.2310,732
8/27/201549.4750.1149.4750.1113,895
8/26/201548.0349.1747.8649.1618,253
8/25/201547.7848.3046.6246.6920,077
8/24/201549.3748.3448.3847.7117,134
8/21/201549.3749.4848.3848.4710,787
8/20/201549.6749.8549.3449.415,291
8/19/201550.8950.8950.3050.368,228
8/18/201551.7952.1651.5351.6913,154
8/17/201551.7152.2051.5052.164,774
8/14/201551.1051.4650.8651.3423,158
8/13/201551.0051.4650.6450.8610,787
8/12/201550.0151.0049.2850.889,292
8/11/201551.2751.4551.1651.318,870
8/10/201551.8252.0151.7851.872,960
8/7/201551.7652.2951.7652.166,657
8/6/201551.5851.6051.3751.496,643
8/5/201551.7251.7251.2351.374,305
8/4/201549.9750.0449.7949.947,276
8/3/201551.3551.3551.0551.093,649
7/31/201550.8551.5750.8551.427,759
7/30/201550.7151.3550.3050.304,064
7/29/201550.5950.8250.4350.815,626
7/28/201550.5150.9150.4550.8611,999
7/27/201549.4349.5449.2049.295,952
7/24/201550.0650.0649.5049.619,803
7/23/201550.6050.6050.1650.5410,631
7/22/201550.6050.6050.4350.585,856
7/21/201551.8751.8751.5251.728,558
7/20/201552.1352.5052.1352.294,105
7/17/201552.4652.4652.1852.205,076
7/16/201552.8152.8152.3852.416,267
7/15/201552.4652.6652.3852.514,803
7/14/201552.2652.6052.1452.606,134
7/13/201551.7052.0051.6251.988,445
7/10/201551.7051.7051.1251.515,518
7/9/201550.7050.7550.2650.408,686
7/8/201550.9150.9649.8750.026,456
7/7/201552.1552.5251.8552.4311,686
7/6/201551.5752.1251.5751.934,806
7/2/201551.9051.9051.4351.737,224
7/1/201552.5452.5451.7251.896,235
6/30/201552.1652.3851.7752.046,353
6/29/201552.0152.0251.2451.319,775
6/26/201553.3353.5653.3253.566,929
6/25/201553.8053.8353.5453.687,137
6/24/201553.5653.6853.5653.643,965
6/23/201553.2653.5353.2653.477,012
6/22/201552.2152.5452.2152.259,127
6/19/201551.6151.7851.6151.782,726
6/18/201552.2152.2151.6251.807,243
6/17/201552.1652.1651.6452.095,297
6/16/201552.2752.5152.2052.516,289
6/15/201552.5352.7752.4552.735,785
6/12/201552.9753.1952.9053.122,449
6/11/201552.8653.1452.8052.988,469
6/10/201553.5153.9153.5153.758,928
6/9/201553.4253.4253.1653.164,388
6/8/201553.2353.6053.2353.386,410
6/5/201553.3253.5153.3253.445,462
6/4/201553.6953.6953.1953.586,598
6/3/201554.0555.6854.0554.4935,376
6/2/201553.4553.9353.4553.8023,663
6/1/201554.4654.4653.6453.6559,242
5/29/201554.4054.6754.1954.673,257
5/28/201554.5154.6554.2154.6510,521
5/27/201554.8855.2154.8855.1628,196
5/26/201556.0056.0054.8555.058,693
5/22/201554.8655.3254.8655.174,947
5/21/201554.6854.9554.6154.908,990
5/20/201554.6254.6254.2654.406,565
5/19/201554.8555.0154.6854.7011,095
5/18/201554.7354.8054.6054.726,608
5/15/201554.4354.8354.4354.816,750
5/14/201554.4554.8754.4554.876,376
5/13/201554.4454.6154.1454.246,035
5/12/201553.9554.0353.8153.876,273
5/11/201554.1654.5854.1654.278,413
5/8/201553.4953.9053.4153.9010,181
5/7/201552.7853.0952.6852.9510,439
5/6/201552.4352.7852.2552.555,613
5/5/201553.4453.4452.5052.636,865
5/4/201553.5953.9653.4753.967,918
5/1/201552.9353.7052.9353.709,672
4/30/201552.3052.7951.7351.9629,093
4/29/201554.8954.8953.9154.3024,889
4/28/201555.1055.7455.0855.1132,311
4/27/201558.1258.9057.8457.8669,732
4/24/201559.0459.0657.6957.86104,291
4/23/201559.4259.6959.3559.5712,435
4/22/201558.6858.8258.5858.757,446
4/21/201558.1958.3058.1258.2011,603
4/20/201557.1957.3757.0957.109,884
4/17/201556.4356.6056.1556.3227,265
4/16/201558.3758.5458.1658.2748,545
4/15/201558.5058.7258.5058.6610,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!