Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 2,800 | -0.44(-0.75%) |
| Mar 30, 2020 | 58.44 | 58.44 | 58.44 | 58.44 | 255 | -1.64(-2.73%) |
| Mar 27, 2020 | 56.57 | 56.57 | 60.08 | 200 | +3.51(+6.20%) | |
| Mar 26, 2020 | 55.00 | 55.00 | 56.57 | 20,800 | +1.57(+2.86%) | |
| Mar 24, 2020 | 55.00 | 55.00 | 55.00 | 0 | +2.60(+4.97%) | |
| Mar 23, 2020 | 48.00 | 48.00 | 52.40 | 100 | +4.40(+9.16%) | |
| Mar 20, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 500 | -15.97(-24.96%) |
| Mar 18, 2020 | 63.97 | 63.97 | 63.97 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 63.97 | 63.97 | 63.97 | 50 | +0.00(+0.00%) | |
| Mar 05, 2020 | 63.97 | 63.97 | 63.97 | 0 | -3.03(-4.52%) | |
| Mar 03, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.50(+0.75%) | |
| Feb 11, 2020 | 66.50 | 66.50 | 66.50 | 66.50 | 142 | -5.50(-7.64%) |
| Feb 10, 2020 | 72.00 | 72.00 | 72.00 | 50 | +0.00(+0.00%) | |
| Feb 05, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 72.00 | 72.00 | 72.00 | 0 | +2.40(+3.45%) | |
| Jan 17, 2020 | 69.60 | 69.60 | 69.60 | 69.60 | 200 | +1.28(+1.88%) |
| Jan 08, 2020 | 68.31 | 68.31 | 68.31 | 0 | +0.03(+0.04%) | |
| Jan 06, 2020 | 68.29 | 68.29 | 68.29 | 0 | +2.93(+4.48%) | |
| Dec 31, 2019 | 65.36 | 65.36 | 65.36 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 65.36 | 65.36 | 65.36 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 65.36 | 65.36 | 65.36 | 0 | -0.84(-1.27%) | |
| Nov 07, 2019 | 66.20 | 66.20 | 66.20 | 0 | +4.20(+6.77%) | |
| Oct 18, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 62.00 | 62.00 | 62.00 | 0 | -0.75(-1.20%) | |
| Sep 20, 2019 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 62.75 | 62.75 | 62.75 | 0 | +0.40(+0.64%) | |
| Sep 11, 2019 | 62.35 | 62.35 | 62.35 | 0 | -2.65(-4.08%) | |
| Sep 10, 2019 | 65.00 | 65.00 | 65.00 | 16 | +0.00(+0.00%) | |
| Sep 05, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 65.00 | 65.00 | 65.00 | 0 | +3.00(+4.84%) | |
| Jun 24, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 62.00 | 62.00 | 62.00 | 0 | +2.00(+3.33%) | |
| May 07, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 60.00 | 60.00 | 60.00 | 0 | -0.30(-0.50%) | |
| Apr 05, 2019 | 60.30 | 60.30 | 60.30 | 33 | +0.00(+0.00%) |
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.
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.
