Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kyocera Corp ADR (NY: KYO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 86.04 86.15 85.27 85.87 27,610 -0.28(-0.32%)
Oct 30, 2006 85.58 86.15 84.95 86.15 18,407 +0.62(+0.73%)
Oct 27, 2006 86.50 86.50 85.36 85.53 21,649 -1.10(-1.27%)
Oct 26, 2006 86.39 86.63 86.08 86.63 9,412 +0.54(+0.62%)
Oct 25, 2006 85.34 86.41 85.34 86.09 13,910 +0.03(+0.03%)
Oct 24, 2006 86.15 86.38 85.73 86.06 19,139 -0.30(-0.34%)
Oct 23, 2006 85.04 86.42 85.04 86.36 18,616 +0.46(+0.53%)
Oct 20, 2006 85.95 85.95 85.11 85.90 13,282 -0.27(-0.31%)
Oct 19, 2006 85.91 86.43 85.90 86.17 17,988 +0.36(+0.42%)
Oct 18, 2006 86.24 86.29 85.67 85.80 13,387 -0.20(-0.23%)
Oct 17, 2006 85.81 86.12 85.20 86.01 16,629 -0.73(-0.84%)
Oct 16, 2006 86.15 86.89 86.15 86.73 18,093 +0.58(+0.68%)
Oct 13, 2006 85.58 86.20 85.58 86.15 14,014 -0.17(-0.20%)
Oct 12, 2006 85.17 86.46 85.13 86.32 15,165 +1.00(+1.18%)
Oct 11, 2006 84.62 85.81 84.62 85.32 19,766 -0.88(-1.02%)
Oct 10, 2006 85.84 86.44 85.82 86.20 18,407 +1.27(+1.50%)
Oct 09, 2006 85.00 85.09 84.69 84.92 12,759 -0.29(-0.34%)
Oct 06, 2006 85.72 85.76 84.98 85.21 20,080 -1.42(-1.63%)
Oct 05, 2006 85.77 86.77 85.77 86.63 53,966 +1.84(+2.17%)
Oct 04, 2006 83.36 84.99 83.36 84.79 28,552 +1.78(+2.14%)
Oct 03, 2006 83.40 83.63 82.73 83.01 20,812 -0.62(-0.74%)
Oct 02, 2006 83.42 84.14 83.36 83.63 23,113 +1.85(+2.26%)
Sep 29, 2006 82.44 82.44 81.71 81.79 15,060 -0.91(-1.10%)
Sep 28, 2006 82.40 83.02 81.99 82.70 57,627 -0.20(-0.24%)
Sep 27, 2006 82.90 83.04 82.09 82.90 56,895 +1.03(+1.26%)
Sep 26, 2006 81.85 82.12 81.44 81.87 9,935 -0.89(-1.07%)
Sep 25, 2006 82.04 82.87 81.74 82.75 12,759 +1.96(+2.43%)
Sep 22, 2006 81.50 81.50 80.64 80.79 18,616 -0.59(-0.73%)
Sep 21, 2006 81.61 81.80 81.08 81.39 8,471 -0.39(-0.48%)
Sep 20, 2006 80.75 81.86 80.75 81.78 19,976 +1.27(+1.58%)
Sep 19, 2006 81.75 81.75 80.16 80.51 16,001 -1.15(-1.41%)
Sep 18, 2006 81.44 81.68 81.27 81.65 7,007 +0.19(+0.23%)
Sep 15, 2006 81.75 82.15 81.43 81.46 8,680 -1.17(-1.41%)
Sep 14, 2006 82.80 82.84 82.42 82.63 16,420 +0.11(+0.14%)
Sep 13, 2006 82.12 82.77 82.09 82.52 13,805 +0.24(+0.29%)
Sep 12, 2006 81.14 82.33 81.14 82.28 17,465 +1.30(+1.61%)
Sep 11, 2006 80.65 81.36 80.27 80.98 10,876 -1.01(-1.24%)
Sep 08, 2006 81.70 82.23 81.70 81.99 7,425 +1.18(+1.46%)
Sep 07, 2006 81.24 81.40 80.59 80.81 7,530 -0.70(-0.86%)
Sep 06, 2006 82.77 82.77 81.45 81.51 21,753 -2.10(-2.52%)
Sep 05, 2006 83.66 83.90 83.28 83.61 18,616 +0.90(+1.09%)
Sep 01, 2006 81.93 82.76 81.85 82.72 7,425 +0.25(+0.30%)
Aug 31, 2006 82.64 82.75 82.31 82.47 19,557 +1.59(+1.96%)
Aug 30, 2006 80.32 80.93 80.32 80.88 15,792 -0.14(-0.18%)
Aug 29, 2006 81.12 81.14 80.37 81.02 73,105 +0.14(+0.18%)
Aug 28, 2006 80.51 81.27 80.32 80.88 19,557 -1.01(-1.24%)
Aug 25, 2006 81.75 82.23 81.56 81.89 12,654 +0.23(+0.28%)
Aug 24, 2006 81.51 81.75 81.25 81.66 18,511 -0.14(-0.18%)
Aug 23, 2006 82.10 82.46 81.41 81.81 7,530 -0.02(-0.02%)
Aug 22, 2006 81.67 81.86 80.95 81.83 16,001 -0.45(-0.55%)
Aug 21, 2006 82.23 82.40 81.87 82.28 11,504 -0.66(-0.80%)
Aug 18, 2006 82.60 82.96 82.53 82.94 16,210 +0.88(+1.07%)
Aug 17, 2006 81.51 82.39 81.43 82.06 23,113 -0.09(-0.10%)
Aug 16, 2006 81.63 82.28 81.46 82.14 15,897 +1.20(+1.49%)
Aug 15, 2006 79.88 80.97 79.88 80.94 12,132 +1.40(+1.76%)
Aug 14, 2006 79.78 80.32 79.49 79.54 10,563 +1.31(+1.67%)
Aug 11, 2006 78.40 78.69 77.92 78.23 14,432 -0.82(-1.04%)
Aug 10, 2006 78.86 79.05 78.27 79.05 19,348 +0.70(+0.89%)
Aug 09, 2006 78.98 79.15 78.24 78.36 18,825 +1.41(+1.83%)
Aug 08, 2006 76.92 77.69 76.50 76.95 17,047 +1.03(+1.36%)
Aug 07, 2006 75.70 76.20 75.54 75.92 13,700 -1.95(-2.50%)
Aug 04, 2006 78.16 78.88 77.80 77.87 11,713 +0.16(+0.21%)
Aug 03, 2006 76.97 77.79 76.63 77.71 10,249 -0.09(-0.11%)
Aug 02, 2006 77.21 78.00 77.21 77.79 13,282 +0.83(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.