$46.94 +0.57 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/30/201646.7146.9446.5346.947,062
8/29/201646.4846.8246.3746.3713,690
8/26/201647.2847.2846.4346.607,530
8/25/201647.2247.5547.2047.208,495
8/24/201647.3247.4147.2047.3027,332
8/23/201647.1248.0147.1247.437,046
8/22/201647.0547.0546.6946.775,206
8/19/201648.1348.1347.7847.963,798
8/18/201648.5248.5848.0948.582,499
8/17/201649.0449.4848.6948.969,201
8/16/201649.8449.8449.5249.754,776
8/15/201650.3650.3650.0350.232,771
8/12/201650.1450.2749.9850.056,212
8/11/201650.0050.3049.9850.263,614
8/10/201649.8849.9549.8749.882,266
8/9/201649.5949.6449.5449.646,255
8/8/201649.6049.8149.5249.814,342
8/5/201648.6949.0848.6949.0210,132
8/4/201648.2348.3547.7648.356,435
8/3/201646.9046.9046.3746.634,639
8/2/201647.5347.5347.2047.455,771
8/1/201647.7047.8247.2747.283,891
7/29/201646.9747.1846.9447.086,835
7/28/201647.6147.6146.5646.595,904
7/27/201648.2248.2247.8948.103,885
7/26/201647.9747.9747.2847.3810,098
7/25/201648.6748.7348.4648.623,590
7/22/201648.2648.4748.2648.324,482
7/21/201647.6247.8347.6247.816,857
7/20/201649.0749.0848.9348.9911,661
7/19/201648.7248.8448.7248.815,705
7/18/201648.8349.1948.8349.0618,301
7/15/201648.9649.0348.7448.918,975
7/14/201650.1650.2349.8650.068,042
7/13/201649.9250.2649.9250.217,592
7/12/201649.0049.3349.0049.234,601
7/11/201648.0248.3047.9448.189,944
7/8/201646.5546.8946.3646.818,223
7/7/201646.6446.6846.4146.514,913
7/6/201646.3846.7246.3846.625,677
7/5/201646.7246.7246.5846.608,063
7/1/201647.1347.1346.7346.928,619
6/30/201647.0447.6647.0447.668,661
6/29/201647.6147.9747.6147.886,608
6/28/201647.4047.4947.0747.4710,498
6/27/201647.0647.0646.5046.8114,723
6/24/201647.4447.5546.9547.057,508
6/23/201649.7449.9449.4849.946,780
6/22/201649.0249.1148.6348.702,710
6/21/201649.4149.6349.3349.376,541
6/20/201649.0649.1848.8048.8715,668
6/17/201648.2148.5347.9748.4663,673
6/16/201647.4747.9947.2747.8111,327
6/15/201648.1048.7048.1048.5510,615
6/14/201647.4947.4947.0847.309,869
6/13/201648.1348.2347.6347.679,564
6/10/201648.9348.9348.5748.743,375
6/9/201649.4249.6948.9949.617,006
6/8/201649.2549.3149.2149.272,794
6/7/201648.8649.2648.8649.0314,569
6/6/201648.6448.8148.5648.734,628
6/3/201648.5048.5048.0348.417,939
6/2/201648.5848.6848.2248.6810,593
6/1/201649.2749.2749.0549.117,175
5/31/201650.0050.0049.5349.698,356
5/27/201650.1750.1749.9550.065,641
5/26/201650.9350.9350.5750.80325,602
5/25/201650.2450.7350.2350.6813,676
5/24/201649.9050.0349.3750.036,597
5/23/201649.7649.8649.6249.763,057
5/20/201649.7250.1049.7250.016,747
5/19/201649.3549.3549.1049.352,951
5/18/201649.5550.1849.5549.846,345
5/17/201649.3649.3748.9449.0714,102
5/16/201648.8849.6248.8849.6227,915
5/13/201648.6148.6548.4048.456,273
5/12/201649.2849.3248.8449.0911,338
5/11/201648.7948.8748.5248.5313,509
5/10/201648.7249.0748.6349.0615,196
5/9/201649.1149.1148.6148.6713,486
5/6/201649.0149.3349.0149.277,413
5/5/201649.2549.4649.2249.466,443
5/4/201649.1149.2648.9749.058,122
5/3/201649.6349.6349.2549.377,334
5/2/201649.2950.0349.2949.9722,461
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center