Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
