$47.78 +0.19 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201647.5647.8047.3447.7812,238
9/27/201647.4347.9347.3847.597,016
9/26/201648.2848.2846.9847.045,861
9/23/201648.9748.9748.4648.46101,537
9/22/201649.9649.9849.7149.934,096
9/21/201649.1049.5148.9549.513,235
9/20/201648.7449.0948.7448.956,092
9/19/201648.1948.3847.9848.368,284
9/16/201647.9647.9847.7447.951,535
9/15/201647.3547.6847.2347.684,502
9/14/201647.8147.8147.3447.432,811
9/13/201648.4148.4947.9648.114,098
9/12/201648.3348.7148.1348.636,493
9/9/201648.7048.8548.5948.595,693
9/8/201648.1648.5648.1648.409,539
9/7/201647.1347.9747.1347.646,487
9/6/201647.1047.2646.8947.057,235
9/2/201647.0647.2347.0147.104,956
9/1/201647.2747.3046.9147.1746,994
8/31/201647.4147.6647.3447.586,379
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center