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 (%)
Sep 28, 2012 83.36 83.58 82.95 83.44 8,590 +0.33(+0.39%)
Sep 27, 2012 82.83 83.53 82.82 83.12 3,711 +2.33(+2.88%)
Sep 26, 2012 81.25 81.26 80.50 80.79 8,399 -1.90(-2.30%)
Sep 25, 2012 82.94 83.37 82.09 82.69 1,202 +0.42(+0.52%)
Sep 24, 2012 81.95 82.27 81.73 82.27 1,428 -0.45(-0.55%)
Sep 21, 2012 82.95 83.15 82.35 82.72 4,826 +0.32(+0.39%)
Sep 20, 2012 82.96 82.98 82.23 82.40 4,877 -2.15(-2.54%)
Sep 19, 2012 84.44 84.88 84.38 84.55 1,891 +1.01(+1.21%)
Sep 18, 2012 83.03 83.54 83.03 83.54 1,682 +1.24(+1.51%)
Sep 17, 2012 82.42 82.85 82.30 82.30 2,107 -0.63(-0.76%)
Sep 14, 2012 83.03 83.71 82.90 82.93 10,467 +0.89(+1.08%)
Sep 13, 2012 80.81 82.36 80.61 82.04 5,716 +1.55(+1.93%)
Sep 12, 2012 80.31 80.65 80.14 80.49 11,869 +1.39(+1.76%)
Sep 11, 2012 78.94 79.12 78.94 79.10 3,611 +0.71(+0.91%)
Sep 10, 2012 79.10 79.10 78.39 78.39 29,602 -1.10(-1.38%)
Sep 07, 2012 79.04 79.53 79.04 79.49 3,598 +0.86(+1.09%)
Sep 06, 2012 77.91 78.69 77.67 78.63 5,915 -0.97(-1.22%)
Sep 05, 2012 79.96 80.13 79.60 79.60 2,394 -2.41(-2.94%)
Sep 04, 2012 81.88 82.02 81.17 82.02 1,908 -1.48(-1.77%)
Aug 31, 2012 83.06 83.49 82.99 83.49 1,082 +0.76(+0.92%)
Aug 30, 2012 83.45 83.45 82.73 82.73 1,580 -1.76(-2.08%)
Aug 29, 2012 84.67 84.85 84.49 84.49 725 +0.50(+0.60%)
Aug 27, 2012 84.02 84.05 83.68 83.98 3,126 +0.04(+0.05%)
Aug 24, 2012 82.84 83.94 82.84 83.94 3,173 +0.82(+0.99%)
Aug 23, 2012 83.56 83.56 83.04 83.12 2,404 +0.15(+0.19%)
Aug 22, 2012 82.89 83.09 82.40 82.97 2,480 -0.92(-1.09%)
Aug 21, 2012 84.75 84.75 83.89 83.89 1,016 +0.05(+0.06%)
Aug 20, 2012 83.89 84.13 83.65 83.84 3,819 +0.97(+1.18%)
Aug 17, 2012 83.08 83.08 82.77 82.86 8,029 +1.33(+1.63%)
Aug 16, 2012 81.03 81.53 80.90 81.53 2,550 +2.51(+3.17%)
Aug 15, 2012 79.32 79.32 78.99 79.02 2,063 -0.24(-0.30%)
Aug 14, 2012 79.72 79.78 79.27 79.27 1,950 -1.10(-1.37%)
Aug 13, 2012 80.62 80.62 80.36 80.37 491 -0.15(-0.19%)
Aug 10, 2012 80.42 80.57 80.38 80.52 1,865 -0.23(-0.29%)
Aug 09, 2012 81.62 81.62 80.73 80.75 3,120 -0.36(-0.44%)
Aug 08, 2012 80.59 81.29 80.59 81.11 26,386 +0.95(+1.18%)
Aug 07, 2012 80.10 80.80 80.01 80.16 14,746 +0.78(+0.98%)
Aug 06, 2012 79.26 79.78 79.26 79.38 3,276 +0.78(+0.99%)
Aug 03, 2012 78.30 79.04 78.30 78.60 2,105 +0.37(+0.47%)
Aug 02, 2012 77.90 78.67 77.64 78.23 5,448 +2.35(+3.10%)
Aug 01, 2012 75.72 76.47 75.36 75.88 11,860 -1.13(-1.47%)
Jul 31, 2012 76.43 77.25 76.43 77.01 7,036 +0.96(+1.27%)
Jul 30, 2012 75.78 76.07 75.77 76.04 11,551 -1.19(-1.54%)
Jul 27, 2012 76.09 77.32 76.09 77.23 4,206 +1.65(+2.18%)
Jul 26, 2012 76.15 76.15 75.30 75.58 13,971 +0.52(+0.69%)
Jul 25, 2012 75.45 75.52 74.75 75.06 7,878 -0.37(-0.49%)
Jul 24, 2012 76.10 76.14 74.66 75.43 8,747 -1.34(-1.75%)
Jul 23, 2012 76.37 76.95 76.07 76.77 18,997 -0.61(-0.79%)
Jul 20, 2012 77.76 78.18 77.32 77.37 41,840 -1.71(-2.16%)
Jul 19, 2012 78.59 79.66 78.59 79.08 5,439 +1.07(+1.37%)
Jul 18, 2012 77.85 78.28 77.29 78.02 7,280 -0.76(-0.96%)
Jul 17, 2012 78.32 78.82 78.27 78.77 3,726 -0.58(-0.73%)
Jul 16, 2012 79.35 79.35 79.00 79.35 1,603 +0.07(+0.09%)
Jul 13, 2012 78.71 79.45 78.71 79.29 4,080 -0.05(-0.06%)
Jul 12, 2012 79.59 79.83 79.25 79.33 2,789 -1.70(-2.10%)
Jul 11, 2012 80.95 81.22 80.65 81.03 9,543 +0.26(+0.32%)
Jul 10, 2012 81.76 81.81 80.57 80.77 2,520 -0.53(-0.65%)
Jul 09, 2012 80.98 81.30 80.66 81.30 2,375 -0.83(-1.01%)
Jul 06, 2012 81.87 82.23 81.77 82.13 4,062 -0.19(-0.23%)
Jul 05, 2012 82.20 82.50 82.08 82.32 983 -0.88(-1.06%)
Jul 03, 2012 82.86 83.31 82.80 83.20 1,658 +0.14(+0.16%)
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.