$55.17 0.00 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
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
4/14/201558.5558.7558.4258.6612,664
4/13/201558.2758.3458.0758.2312,656
4/10/201558.3558.5958.2358.5412,573
4/9/201558.1358.1457.7458.1420,114
4/8/201558.5358.5358.1458.2530,317
4/7/201555.8955.9055.6755.7015,125
4/6/201555.3255.8355.3255.528,568
4/2/201554.4854.8354.4154.567,496
4/1/201554.1354.5053.9254.2013,049
3/31/201554.8955.0554.7954.9233,276
3/30/201555.5855.8655.5855.729,893
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center