Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2023 | 52.05 | 0 | -0.10(-0.19%) | |||
| Apr 03, 2023 | 52.15 | 0 | -0.45(-0.86%) | |||
| Mar 29, 2023 | 52.60 | 0 | +1.00(+1.94%) | |||
| Mar 21, 2023 | 51.60 | 0 | +0.35(+0.68%) | |||
| Mar 20, 2023 | 51.17 | 51.25 | 51.17 | 51.25 | 220 | +2.10(+4.27%) |
| Mar 15, 2023 | 49.15 | 0 | -0.81(-1.62%) | |||
| Mar 10, 2023 | 49.96 | 0 | -0.91(-1.78%) | |||
| Mar 06, 2023 | 50.87 | 730 | +1.59(+3.24%) | |||
| Mar 01, 2023 | 49.27 | 1,112 | +0.02(+0.04%) | |||
| Feb 27, 2023 | 49.25 | 0 | +0.25(+0.51%) | |||
| Feb 24, 2023 | 48.89 | 49.00 | 48.89 | 49.00 | 800 | -1.04(-2.08%) |
| Feb 01, 2023 | 50.04 | 0 | -1.46(-2.83%) | |||
| Jan 30, 2023 | 51.50 | 20 | -0.78(-1.49%) | |||
| Jan 27, 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 222 | +1.38(+2.71%) |
| Jan 23, 2023 | 50.90 | 9 | +0.20(+0.39%) | |||
| Jan 20, 2023 | 50.85 | 50.85 | 50.70 | 50.70 | 1,001 | +0.40(+0.80%) |
| Jan 13, 2023 | 50.30 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 50.45 | 50.45 | 50.30 | 50.30 | 322 | -0.10(-0.20%) |
| Jan 09, 2023 | 50.40 | 0 | +0.25(+0.50%) | |||
| Jan 06, 2023 | 50.15 | 50.15 | 49.95 | 50.15 | 428 | +0.15(+0.30%) |
| Jan 03, 2023 | 50.00 | 25 | +0.75(+1.52%) | |||
| Dec 29, 2022 | 49.25 | 14 | +1.15(+2.39%) | |||
| Dec 28, 2022 | 47.71 | 48.10 | 47.71 | 48.10 | 6,144 | -0.60(-1.23%) |
| Dec 23, 2022 | 48.70 | 1 | -2.00(-3.94%) | |||
| Dec 20, 2022 | 50.70 | 23 | +1.45(+2.94%) | |||
| Dec 19, 2022 | 50.47 | 50.47 | 48.81 | 49.25 | 2,530 | -1.35(-2.67%) |
| Dec 16, 2022 | 50.87 | 50.87 | 50.60 | 50.60 | 332 | +0.40(+0.80%) |
| Dec 12, 2022 | 50.20 | 0 | -0.30(-0.59%) | |||
| Dec 09, 2022 | 50.50 | 50.50 | 50.18 | 50.50 | 316 | +0.50(+1.00%) |
| Dec 07, 2022 | 50.00 | 0 | -0.50(-0.99%) | |||
| Dec 06, 2022 | 49.51 | 50.50 | 49.51 | 50.50 | 1,234 | -0.20(-0.39%) |
| Dec 05, 2022 | 51.95 | 51.95 | 49.62 | 50.70 | 9,198 | +0.20(+0.40%) |
| Nov 30, 2022 | 50.50 | 0 | +0.20(+0.40%) | |||
| Nov 29, 2022 | 51.10 | 51.10 | 50.30 | 50.30 | 2,028 | -0.50(-0.98%) |
| Nov 28, 2022 | 50.80 | 50.80 | 50.80 | 50.80 | 304 | -0.52(-1.02%) |
| Nov 25, 2022 | 51.32 | 51.32 | 51.32 | 51.32 | 5,914 | +1.52(+3.06%) |
| Nov 21, 2022 | 49.80 | 0 | +0.97(+1.99%) | |||
| Nov 16, 2022 | 48.83 | 0 | -0.01(-0.03%) | |||
| Nov 14, 2022 | 48.84 | 0 | +0.95(+1.99%) | |||
| Nov 10, 2022 | 47.89 | 0 | +1.09(+2.33%) | |||
| Nov 08, 2022 | 46.80 | 67 | +1.05(+2.30%) | |||
| Nov 03, 2022 | 45.75 | 134 | -1.42(-3.00%) | |||
| Nov 02, 2022 | 45.43 | 47.17 | 45.43 | 47.17 | 875 | +0.92(+1.98%) |
| Nov 01, 2022 | 46.82 | 46.82 | 46.10 | 46.25 | 425 | -2.25(-4.64%) |
| Oct 31, 2022 | 48.59 | 49.35 | 48.50 | 48.50 | 450 | -1.70(-3.39%) |
| Oct 25, 2022 | 50.20 | 5 | +1.15(+2.33%) | |||
| Oct 20, 2022 | 49.05 | 59 | -0.24(-0.50%) | |||
| Oct 19, 2022 | 48.84 | 49.30 | 48.84 | 49.30 | 282 | -0.45(-0.90%) |
| Oct 18, 2022 | 49.19 | 49.75 | 49.19 | 49.75 | 348 | +0.15(+0.30%) |
| Oct 14, 2022 | 49.60 | 0 | -1.90(-3.69%) | |||
| Oct 10, 2022 | 51.50 | 2,100 | -0.38(-0.73%) | |||
| Oct 03, 2022 | 51.88 | 10 | +0.69(+1.36%) | |||
| Sep 28, 2022 | 51.19 | 0 | -4.61(-8.27%) | |||
| Sep 19, 2022 | 55.80 | 4 | -1.02(-1.80%) | |||
| Sep 12, 2022 | 56.82 | 741 | +2.32(+4.26%) | |||
| Sep 08, 2022 | 54.50 | 0 | -1.67(-2.98%) | |||
| Aug 23, 2022 | 56.17 | 0 | -1.18(-2.05%) | |||
| Aug 19, 2022 | 57.35 | 0 | -0.40(-0.69%) | |||
| Aug 18, 2022 | 58.07 | 58.07 | 57.75 | 57.75 | 264 | +0.25(+0.43%) |
| Aug 12, 2022 | 57.50 | 18 | +2.56(+4.66%) | |||
| Aug 09, 2022 | 54.94 | 0 | -0.96(-1.72%) | |||
| Aug 01, 2022 | 55.90 | 0 | +3.95(+7.60%) | |||
| Jul 19, 2022 | 51.95 | 0 | -0.25(-0.48%) | |||
| Jul 18, 2022 | 53.06 | 53.06 | 50.70 | 52.20 | 5,474 | +0.40(+0.77%) |
| Jul 15, 2022 | 52.41 | 52.41 | 51.80 | 51.80 | 1,442 | -1.20(-2.26%) |
| Jun 30, 2022 | 53.00 | 0 | -2.00(-3.64%) | |||
| Jun 27, 2022 | 55.00 | 900 | +2.10(+3.97%) | |||
| Jun 22, 2022 | 52.90 | 202 | -0.50(-0.94%) | |||
| Jun 16, 2022 | 53.40 | 108 | -0.35(-0.65%) | |||
| Jun 15, 2022 | 52.54 | 53.75 | 52.54 | 53.75 | 4,054 | +0.50(+0.94%) |
| Jun 14, 2022 | 53.25 | 53.25 | 52.48 | 53.25 | 766 | -1.00(-1.84%) |
| Jun 13, 2022 | 55.07 | 55.07 | 54.25 | 54.25 | 758 | -3.30(-5.73%) |
| Jun 03, 2022 | 57.55 | 0 | +1.39(+2.48%) | |||
| Jun 01, 2022 | 56.16 | 0 | -0.64(-1.13%) | |||
| 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%) |
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.
