Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh $45.55

up +0.15


17/4/2014 06:40 PM  |  NYSE : KYO  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
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
3/6/201447.0647.3547.0247.1016,178
3/5/201446.0446.2145.9246.0211,392
3/4/201446.2046.2946.0046.2727,839
3/3/201445.6045.9045.3645.8744,630
2/28/201445.2345.6044.7745.5311,197
2/27/201445.3345.4945.0545.4914,449
2/26/201446.0846.3745.8446.1534,409
2/25/201444.9845.1944.8444.9215,984
2/24/201444.9945.3944.9945.1017,887
2/21/201445.2545.5245.0445.0411,032
2/20/201444.2344.5844.1144.5515,398
2/19/201445.2745.4644.9744.9719,775
2/18/201444.9245.1844.7344.9816,612
2/14/201443.8144.2343.7544.1035,926
2/13/201443.6444.4343.6444.3824,746
2/12/201444.3144.3944.1244.3911,456
2/11/201443.8744.4543.8744.3811,641
2/10/201444.1844.1843.6143.6628,917
2/7/201443.9744.8443.8444.4220,715
2/6/201442.9243.7642.9243.7223,659
2/5/201443.2245.0342.8543.2728,303
2/4/201443.2643.7143.0043.7135,243
2/3/201444.6344.6343.5643.7582,824
1/31/201444.6245.1344.5444.7627,385
1/30/201446.0746.1145.6845.7640,721
1/29/201446.9547.0045.3646.40235,166
1/28/201447.7048.4147.6547.8135,123
1/27/201447.4847.7847.1547.337,605
1/24/201447.8748.1647.1547.3334,385
1/23/201448.7848.9948.5048.5913,356
1/22/201448.9548.9548.5548.6018,548
1/21/201448.7248.9848.5248.7616,692
1/17/201448.4648.8848.4648.5216,843
1/16/201448.3648.4848.2348.3014,920
1/15/201448.5948.9648.5748.7116,737
1/14/201448.1348.2347.6448.2019,489
1/13/201449.0749.1448.3048.4017,509
1/10/201448.9849.3348.7249.2815,959
1/9/201449.5349.5848.9249.247,970
1/8/201449.7249.9249.4949.8714,720
1/7/201449.2049.2348.8849.2111,262
1/6/201449.0749.1448.6548.8022,128
1/3/201449.4849.6949.3749.657,499
1/2/201449.2749.8449.2749.5312,804
12/31/201349.9050.2549.7850.1428,024
12/30/201349.9250.2749.9250.049,477
12/27/201349.9850.0449.3749.7234,845
12/26/201350.6551.3250.3150.497,097
12/24/201350.4550.4550.2350.387,588
12/23/201351.1951.6751.1151.4414,633
12/20/201350.8551.2350.6351.236,725
12/19/201351.4051.4151.0951.095,367
12/18/201350.6051.3350.4451.3312,421
12/17/201349.2149.4349.1049.1425,376
12/16/201350.2150.7549.8650.0715,553
12/13/201350.2150.2149.6949.917,337
12/12/201350.2350.5450.1750.3913,926
12/11/201350.8250.8750.2550.2616,237
12/10/201351.3751.4751.2551.386,881
12/9/201351.0951.6351.0951.4315,912
12/6/201350.6051.0450.6050.7511,580
12/5/201350.5750.6350.0450.3011,458
12/4/201351.1551.4050.8851.3210,527
12/3/201352.5952.7852.4552.519,733
12/2/201353.2153.4253.1253.123,000
11/29/201353.1553.1552.8953.002,051
11/27/201352.7753.2752.7753.078,819
11/26/201352.7452.7452.3852.608,514
11/25/201352.9653.0152.6052.605,015
11/22/201351.9952.5751.7752.308,431
Trading Center