$47.90 +0.29 (%) Kyocera Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201647.7948.0147.7947.908,065
12/1/201648.1548.1547.5047.616,270
11/30/201648.4248.5248.3048.528,817
11/29/201648.5048.5748.2948.4011,067
11/28/201648.3548.5648.3248.454,151
11/25/201648.6048.7948.4548.791,114
11/23/201648.5248.7548.4748.751,723
11/22/201648.8548.9148.6148.905,309
11/21/201648.8749.1148.8749.082,484
11/18/201648.8948.9348.6848.863,826
11/17/201648.9649.4348.9649.438,725
11/16/201648.5048.5048.3448.3713,694
11/15/201648.8148.8848.7448.794,247
11/14/201648.7748.9648.6648.7210,194
11/11/201648.1348.3848.1248.144,146
11/10/201648.0148.1947.8448.134,359
11/9/201648.1448.1447.6947.755,159
11/8/201648.9748.9748.5348.944,951
11/7/201648.8949.4048.8949.405,391
11/4/201648.5448.6848.5448.651,612
11/3/201648.7448.7648.5048.5713,612
11/2/201648.8048.8548.4748.512,568
11/1/201649.1749.3348.6249.0727,467
10/31/201648.5149.1047.9848.589,294
10/28/201648.8449.2348.7348.923,525
10/27/201649.1749.1848.6448.984,018
10/26/201649.2249.2749.1549.155,176
10/25/201649.2749.4749.1349.476,160
10/24/201649.1849.2349.0649.182,123
10/21/201648.9049.3448.9049.184,305
10/20/201648.5548.7548.5548.691,931
10/19/201648.5548.7048.5148.583,957
10/18/201648.4248.5748.3248.577,240
10/17/201647.9648.5047.8748.235,808
10/14/201647.6647.8147.3847.673,870
10/13/201647.8147.8147.4447.563,300
10/12/201648.4148.4948.2948.452,732
10/11/201648.7248.7248.4248.478,231
10/10/201648.1048.4648.1048.356,675
10/7/201648.0548.0547.7848.024,241
10/6/201647.9548.0047.8947.992,552
10/5/201647.9448.0547.9148.054,667
10/4/201647.7947.8147.3047.303,303
10/3/201647.7547.7947.5247.793,282
9/30/201647.8048.2247.6748.1313,165
9/29/201647.8547.9847.6947.717,271
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center