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

Kyocera Corp (OP: KYOCF )

11.39 -0.09 (-0.75%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 2024 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 (%)
May 31, 2022 56.99 56.99 56.80 56.80 250 -0.45(-0.79%)
May 27, 2022 57.50 57.50 57.10 57.25 622 +1.25(+2.23%)
May 23, 2022 56.00 4 +1.30(+2.39%)
May 20, 2022 54.70 54.70 54.70 54.70 133 +0.34(+0.63%)
May 19, 2022 53.98 54.35 53.98 54.35 245 -0.30(-0.55%)
May 16, 2022 54.65 106 +1.65(+3.11%)
May 12, 2022 53.00 1 -0.40(-0.75%)
May 10, 2022 53.40 13 +0.91(+1.73%)
May 06, 2022 52.49 1 +0.49(+0.94%)
May 03, 2022 52.00 11 -0.85(-1.61%)
Apr 28, 2022 52.85 300 -0.15(-0.28%)
Apr 13, 2022 53.00 0 -0.15(-0.28%)
Apr 08, 2022 53.15 513 -0.85(-1.57%)
Mar 10, 2022 54.00 0 +0.85(+1.60%)
Mar 08, 2022 53.15 648 -4.55(-7.89%)
Feb 23, 2022 57.70 0 -1.06(-1.80%)
Feb 18, 2022 58.76 2 -0.24(-0.41%)
Feb 07, 2022 59.00 0 -1.00(-1.67%)
Feb 01, 2022 60.00 140 -2.25(-3.61%)
Jan 31, 2022 61.84 62.25 61.84 62.25 1,574 +1.63(+2.69%)
Jan 28, 2022 60.62 60.62 60.62 60.62 108 +0.18(+0.30%)
Jan 26, 2022 60.44 47 +1.78(+3.03%)
Jan 24, 2022 58.66 70 -2.84(-4.62%)
Jan 18, 2022 61.50 64 -0.50(-0.81%)
Jan 10, 2022 62.00 0 -1.10(-1.74%)
Jan 03, 2022 63.10 63.10 63.10 72 +0.60(+0.96%)
Dec 29, 2021 62.50 62.50 62.50 0 -2.67(-4.10%)
Dec 22, 2021 65.17 65.17 65.17 0 +1.62(+2.56%)
Dec 20, 2021 63.55 63.55 63.55 74 -0.70(-1.09%)
Dec 17, 2021 64.66 64.66 63.72 64.25 699 +1.25(+1.98%)
Dec 14, 2021 63.00 63.00 63.00 0 +0.55(+0.88%)
Dec 08, 2021 62.45 62.45 62.45 88 +2.45(+4.08%)
Dec 01, 2021 60.00 60.00 60.00 42 -0.70(-1.15%)
Nov 29, 2021 59.20 60.70 60.70 60.70 174 -0.11(-0.18%)
Nov 18, 2021 60.81 60.81 60.81 0 -0.24(-0.39%)
Nov 15, 2021 61.05 61.05 61.05 2 +0.02(+0.03%)
Nov 11, 2021 61.03 61.03 61.03 55 -0.92(-1.49%)
Nov 09, 2021 61.95 61.95 61.95 61.95 100 -0.87(-1.38%)
Nov 05, 2021 62.82 62.82 62.82 2 +1.00(+1.61%)
Nov 01, 2021 61.82 61.82 61.82 0 +3.67(+6.32%)
Oct 28, 2021 58.15 58.15 58.15 200 -0.50(-0.85%)
Oct 22, 2021 58.65 58.65 58.65 0 -1.35(-2.25%)
Oct 18, 2021 60.00 60.00 60.00 0 +1.00(+1.69%)
Oct 15, 2021 59.00 59.00 59.00 59.00 520 +0.00(+0.00%)
Oct 14, 2021 59.00 59.00 59.00 59.00 500 +1.40(+2.43%)
Oct 13, 2021 57.60 57.60 57.60 57.60 23,067 -5.90(-9.29%)
Sep 23, 2021 63.50 63.50 63.50 16,330 -0.35(-0.55%)
Sep 02, 2021 63.85 63.85 63.85 0 +2.10(+3.40%)
Aug 27, 2021 61.75 61.75 61.75 0 +3.53(+6.06%)
Aug 20, 2021 58.22 58.22 58.22 155 -4.28(-6.85%)
Jul 29, 2021 62.50 62.50 62.50 0 +1.50(+2.46%)
Jul 19, 2021 61.00 61.00 61.00 0 -2.23(-3.53%)
Jul 13, 2021 63.23 63.23 63.23 0 +2.18(+3.57%)
Jun 30, 2021 61.05 61.05 61.05 50 +0.12(+0.20%)
Jun 29, 2021 60.93 60.93 60.93 60.93 435 -0.92(-1.49%)
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.