$39.32 0.00 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 10, 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
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
12/4/201546.8547.1746.6847.149,610
12/3/201547.5847.5846.7646.938,866
12/2/201547.7347.7347.1447.1912,023
12/1/201547.2047.7047.2047.489,892
11/30/201546.6846.6846.1946.237,729
11/27/201546.9147.0046.4446.446,933
11/25/201547.7548.0347.7447.9014,613
11/24/201547.6947.7647.4747.754,298
11/23/201547.9648.1247.8347.979,831
11/20/201548.1248.2448.1248.173,690
11/19/201548.0648.1548.0348.152,709
11/18/201547.7848.0547.6548.057,094
11/17/201548.2248.5048.2148.3312,496
11/16/201547.6848.2547.6848.255,564
11/13/201547.6547.8347.5347.6814,343
11/12/201547.3347.5747.2247.3414,311
11/11/201548.1848.1847.6547.77351,839
11/10/201548.0248.2848.0048.226,629
11/9/201548.2148.4847.8648.027,105
11/6/201546.9947.1046.8346.968,697
11/5/201546.6247.0046.4546.6620,494
11/4/201546.0446.4346.0446.2910,446
11/3/201545.8945.9345.6245.8415,907
11/2/201545.4345.8445.4345.8411,837
10/30/201545.6245.6245.1745.2317,252
10/29/201547.7447.7446.3946.6421,728
10/28/201549.3149.4644.9849.4518,172
10/27/201549.2949.2948.8049.174,048
10/26/201549.6949.7449.5049.713,296
10/23/201550.0950.4050.0650.376,630
10/22/201548.7249.7948.7249.7810,141
10/21/201549.1849.6949.0749.1311,311
10/20/201547.6047.6447.4747.623,695
10/19/201547.6147.8047.3947.809,346
10/16/201548.2848.4548.1648.436,710
10/15/201547.8348.1847.6848.168,101
10/14/201547.6947.6946.9847.069,663
10/13/201548.3748.4748.0148.1310,612
10/12/201548.5448.9248.5448.883,777
10/9/201547.7548.8447.7548.627,506
10/8/201546.8347.4046.8347.4012,530
10/7/201546.8246.9046.5246.7914,489
10/6/201547.0647.0646.5346.7814,709
10/5/201547.2847.4347.1047.4211,750
10/2/201545.8046.7945.5046.7912,414
10/1/201545.8345.9945.3045.9825,789
9/30/201545.4946.0345.4246.0221,896
9/29/201544.7545.2444.7545.1420,059
9/28/201545.6845.6844.7544.917,211
9/25/201547.3647.6246.6346.966,541
9/24/201546.3746.5445.6846.546,731
9/23/201547.4447.4547.1847.335,508
9/22/201547.3247.6346.9647.4716,298
9/21/201548.6148.6148.1848.327,452
9/18/201548.5448.5448.0548.056,635
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center