Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 54.04 | 12 | -0.66(-1.21%) | |||
| Nov 24, 2023 | 54.70 | 0 | +1.70(+3.21%) | |||
| Nov 22, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 200 | -1.01(-1.87%) |
| Nov 13, 2023 | 54.01 | 0 | +3.50(+6.93%) | |||
| Nov 07, 2023 | 50.51 | 38 | +2.52(+5.25%) | |||
| Nov 01, 2023 | 47.99 | 0 | -1.11(-2.26%) | |||
| Oct 31, 2023 | 49.10 | 49.10 | 48.40 | 49.10 | 810 | -1.23(-2.44%) |
| Oct 11, 2023 | 50.33 | 0 | -0.67(-1.31%) | |||
| Sep 22, 2023 | 51.00 | 16 | -0.50(-0.97%) | |||
| Sep 18, 2023 | 51.50 | 0 | +0.50(+0.98%) | |||
| Sep 07, 2023 | 51.00 | 0 | +1.58(+3.19%) | |||
| Aug 23, 2023 | 49.42 | 0 | +0.07(+0.15%) | |||
| Aug 18, 2023 | 49.35 | 82 | -0.55(-1.10%) | |||
| Aug 16, 2023 | 49.90 | 3,564 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 49.37 | 49.90 | 49.37 | 49.90 | 1,838 | -0.06(-0.12%) |
| Aug 02, 2023 | 49.96 | 3 | -4.94(-9.00%) | |||
| Jul 19, 2023 | 54.90 | 0 | +0.65(+1.20%) | |||
| Jul 12, 2023 | 54.25 | 6 | +0.21(+0.39%) | |||
| Jun 28, 2023 | 54.04 | 0 | +0.04(+0.07%) | |||
| Jun 26, 2023 | 54.00 | 0 | -2.35(-4.17%) | |||
| Jun 12, 2023 | 56.35 | 18 | -0.14(-0.25%) | |||
| Jun 01, 2023 | 56.49 | 74 | +2.53(+4.69%) | |||
| May 26, 2023 | 53.96 | 29 | -1.93(-3.45%) | |||
| May 22, 2023 | 55.89 | 0 | +1.98(+3.66%) | |||
| May 17, 2023 | 53.91 | 0 | -1.44(-2.59%) | |||
| May 15, 2023 | 55.35 | 0 | +3.20(+6.14%) | |||
| May 02, 2023 | 52.15 | 0 | +0.10(+0.19%) | |||
| 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%) |
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.
