$48.80 -0.48 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KYO historical data

Date Open High Low Close Volume
4/29/201649.0949.0948.6048.8020,113
4/28/201649.8350.1949.1149.2811,870
4/27/201650.0650.5649.7450.4314,986
4/26/201649.7949.8749.4949.7711,908
4/25/201649.7249.7949.5049.649,325
4/22/201649.7250.1549.7250.0514,384
4/21/201649.7949.8149.3449.4413,910
4/20/201649.3149.9049.2949.5625,698
4/19/201648.2948.6648.2148.3119,625
4/18/201646.9347.0846.8547.089,382
4/15/201646.8446.9746.7246.7712,801
4/14/201646.6447.1246.6046.9517,403
4/13/201646.0046.3346.0046.2416,496
4/12/201644.4745.0044.4144.7925,663
4/11/201643.8043.9843.1943.1911,669
4/8/201643.8544.1743.7743.7716,692
4/7/201642.0042.2841.7841.8614,530
4/6/201641.6342.3041.6342.3013,015
4/5/201641.4641.5241.2341.4283,809
4/4/201642.3242.3242.0942.3211,292
4/1/201642.4242.4741.5542.2920,489
3/31/201644.0344.3043.8844.165,503
3/30/201644.3744.3744.0044.056,685
3/29/201643.7844.4143.7844.358,147
3/28/201643.7144.0543.7143.9611,517
3/24/201643.7943.9143.5443.885,776
3/23/201644.8644.8644.1844.185,285
3/22/201645.0245.5245.0245.4012,758
3/21/201644.6144.6944.4344.699,667
3/18/201644.6844.6844.2244.548,864
3/17/201644.9245.2844.8045.285,208
3/16/201644.5444.9044.5444.868,602
3/15/201644.6144.7444.4844.7312,652
3/14/201645.5445.7245.4145.5613,684
3/11/201645.4345.4745.3945.473,056
3/10/201645.8845.8844.4744.7431,032
3/9/201645.6246.1545.5345.9741,526
3/8/201645.4745.4745.1245.218,263
3/7/201645.8645.8845.4645.6411,726
3/4/201646.4446.6446.2846.3918,912
3/3/201645.2745.3445.1445.314,280
3/2/201644.8745.3244.8645.178,396
3/1/201644.2144.8044.2144.6822,305
2/29/201644.2844.3543.8644.0316,521
2/26/201644.4144.6844.1444.1411,686
2/25/201643.7444.1943.7244.1710,357
2/24/201643.0743.5542.6943.4911,978
2/23/201643.9244.0043.6843.7125,338
2/22/201643.7244.0643.7243.8918,221
2/19/201643.2443.2442.8343.189,294
2/18/201644.2044.5843.7543.838,594
2/17/201643.3643.9743.3643.6419,794
2/16/201643.0243.2142.7243.0323,865
2/12/201641.8042.5741.7142.5350,694
2/11/201638.8239.1338.6939.0216,418
2/10/201639.5040.0139.3039.3216,484
2/9/201638.3638.6538.0138.5328,260
2/8/201639.1339.1938.7139.0314,415
2/5/201640.0740.0739.2139.2712,488
2/4/201639.8140.6339.8140.2611,312
2/3/201639.9439.9639.1739.5252,665
2/2/201640.8840.9740.5140.7056,589
2/1/201640.0541.0240.0540.7142,425
1/29/201640.3240.6239.5039.9553,256
1/28/201641.5041.6941.0741.3822,078
1/27/201641.8642.1441.2841.5615,803
1/26/201642.0642.5442.0542.3921,109
1/25/201642.6242.6241.9642.0425,988
1/22/201643.5344.0643.4143.959,673
1/21/201641.9542.7941.4842.5121,876
1/20/201641.6241.6940.6241.5025,104
1/19/201643.6243.8343.0143.4633,055
1/15/201642.3342.5042.0242.2911,654
1/14/201643.8144.4843.6044.3525,397
1/13/201644.1544.2543.2343.4816,319
1/12/201643.9343.9343.3243.7216,452
1/11/201644.0444.0843.3943.9011,285
1/8/201644.3544.3943.4343.4311,384
1/7/201644.1544.2543.7343.7811,238
1/6/201644.7944.7944.3044.536,895
1/5/201645.5945.8345.3345.4423,832
1/4/201645.3245.3244.7645.2011,024
12/31/201546.4546.4546.0946.116,766
12/30/201546.8546.8746.5846.606,649
12/29/201546.8047.1646.8047.0813,340
12/28/201546.3246.5146.2246.4918,958
12/24/201545.9846.2345.9846.194,665
12/23/201546.1746.7246.1746.718,463
12/22/201545.9846.1045.4146.0323,723
12/21/201546.0546.1645.7146.1416,431
12/18/201545.7945.7945.3945.5518,141
12/17/201546.7646.7645.9146.0011,575
12/16/201546.5047.1246.4646.9823,488
12/15/201546.0946.0945.8946.0725,429
12/14/201546.0946.0945.4945.8811,279
12/11/201546.1046.1945.7345.8811,241
12/10/201546.1746.3846.1746.225,294
12/9/201546.5246.6445.8345.9612,753
12/8/201546.8546.8546.4146.635,015
12/7/201547.3747.6147.3047.618,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center