$55.00 -0.41 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 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
3/27/201555.1355.1354.6455.0015,662
3/26/201555.2855.7254.8055.4111,564
3/25/201557.2157.4456.7856.9044,918
3/24/201556.1456.3356.0156.0346,840
3/23/201554.9255.1854.7955.0924,174
3/20/201553.2753.9553.2753.8315,027
3/19/201553.0053.0152.5652.7720,359
3/18/201552.8253.6752.7753.5018,549
3/17/201551.9552.2751.8852.1211,600
3/16/201551.9352.1851.9151.9525,437
3/13/201551.0551.3850.9851.3819,109
3/12/201549.9650.5249.9650.4912,195
3/11/201549.2949.3548.9349.2610,946
3/10/201548.8148.9448.6048.8911,205
3/9/201549.6750.1249.6750.0511,920
3/6/201550.1450.3449.7549.8722,623
3/5/201550.8951.0350.7450.8421,446
3/4/201550.3850.8050.2450.7914,942
3/3/201550.8550.9450.5650.8017,310
3/2/201550.0150.5950.0150.5935,963
2/27/201550.3750.5550.3350.3311,518
2/26/201550.5150.7049.9850.3697,368
2/25/201549.5949.6049.3249.4681,355
2/24/201549.1349.3349.0849.2745,746
2/23/201548.8649.0448.6849.047,772
2/20/201548.2148.9748.2148.9324,687
2/19/201548.7549.0047.6148.2056,259
2/18/201549.1349.1348.8348.9111,737
2/17/201548.4948.8148.3948.5522,955
2/13/201548.5948.5948.2048.3117,588
2/12/201547.1347.5847.1347.5617,763
2/11/201546.2146.6346.2146.6314,165
2/10/201546.1546.3746.0146.278,004
2/9/201545.9046.0545.7445.7410,614
2/6/201545.6746.0245.3645.6010,007
2/5/201545.3245.5945.2945.4411,344
2/4/201544.6445.5144.6445.4955,984
2/3/201544.1244.4944.1144.3422,329
2/2/201543.9044.2343.7944.1322,849
1/30/201544.0644.2743.7243.7219,085
1/29/201545.0645.0644.0044.1522,328
1/28/201545.3545.4844.8044.9515,036
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center