Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2021 | 62.00 | 62.00 | 62.00 | 1 | -4.40(-6.63%) | |
| Apr 26, 2021 | 66.40 | 66.40 | 66.40 | 0 | -0.10(-0.15%) | |
| Apr 21, 2021 | 66.50 | 66.50 | 66.50 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 66.50 | 66.50 | 66.50 | 0 | +0.59(+0.89%) | |
| Apr 16, 2021 | 65.48 | 65.48 | 65.91 | 9,700 | +0.43(+0.66%) | |
| Apr 13, 2021 | 65.48 | 65.48 | 65.48 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 65.48 | 65.48 | 65.48 | 0 | +1.26(+1.96%) | |
| Apr 08, 2021 | 64.22 | 64.22 | 64.22 | 64.22 | 185 | -1.36(-2.07%) |
| Apr 05, 2021 | 65.58 | 65.58 | 65.58 | 0 | -3.88(-5.59%) | |
| Mar 15, 2021 | 69.46 | 69.46 | 69.46 | 0 | +1.20(+1.75%) | |
| Mar 09, 2021 | 68.26 | 68.26 | 68.26 | 0 | +3.26(+5.02%) | |
| Mar 05, 2021 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -0.25(-0.38%) |
| Mar 01, 2021 | 65.25 | 65.25 | 65.25 | 61 | +0.00(+0.00%) | |
| Feb 25, 2021 | 65.25 | 65.25 | 65.25 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 65.25 | 65.25 | 65.25 | 0 | +5.25(+8.75%) | |
| Feb 22, 2021 | 60.00 | 60.00 | 60.00 | 23 | +0.00(+0.00%) | |
| Feb 19, 2021 | 60.00 | 60.00 | 60.00 | 81 | +0.00(+0.00%) | |
| Feb 17, 2021 | 60.00 | 60.00 | 60.00 | 0 | -4.13(-6.44%) | |
| Feb 11, 2021 | 64.13 | 64.13 | 64.13 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 64.13 | 64.13 | 64.13 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 64.13 | 64.13 | 64.13 | 0 | -0.77(-1.19%) | |
| Feb 03, 2021 | 64.90 | 64.90 | 64.90 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 64.88 | 64.90 | 64.88 | 64.90 | 9,717 | -0.35(-0.54%) |
| Feb 01, 2021 | 65.25 | 65.25 | 65.25 | 45 | +0.00(+0.00%) | |
| Jan 29, 2021 | 65.25 | 65.25 | 65.25 | 65.25 | 200 | -1.00(-1.51%) |
| Jan 26, 2021 | 66.25 | 66.25 | 66.25 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 66.25 | 66.25 | 66.00 | 66.25 | 314 | -0.15(-0.23%) |
| Jan 22, 2021 | 66.40 | 66.40 | 66.40 | 38 | +0.00(+0.00%) | |
| Jan 20, 2021 | 66.40 | 66.40 | 66.40 | 0 | -0.20(-0.30%) | |
| Jan 19, 2021 | 66.60 | 66.60 | 66.60 | 66.60 | 263 | +2.25(+3.50%) |
| Jan 15, 2021 | 64.35 | 64.35 | 64.35 | 64.35 | 100 | +0.85(+1.34%) |
| Jan 11, 2021 | 63.50 | 63.50 | 63.50 | 0 | +0.71(+1.13%) | |
| Jan 08, 2021 | 62.79 | 62.79 | 62.79 | 32 | +0.00(+0.00%) | |
| Jan 07, 2021 | 62.79 | 62.79 | 62.79 | 62.79 | 265 | +1.39(+2.26%) |
| Jan 04, 2021 | 61.40 | 61.40 | 61.40 | 0 | -0.52(-0.84%) | |
| Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 806 | +1.02(+1.67%) | |
| Dec 30, 2020 | 60.35 | 60.90 | 60.35 | 60.90 | 806 | +1.80(+3.05%) |
| Dec 29, 2020 | 59.10 | 59.10 | 59.10 | 17 | +0.00(+0.00%) | |
| Dec 28, 2020 | 59.10 | 59.10 | 59.10 | 59.10 | 392 | -0.43(-0.72%) |
| Dec 24, 2020 | 59.90 | 59.90 | 59.53 | 200 | -0.37(-0.62%) | |
| Dec 23, 2020 | 59.90 | 59.90 | 59.90 | 86 | +0.00(+0.00%) | |
| Dec 22, 2020 | 59.90 | 59.90 | 59.90 | 19 | +0.00(+0.00%) | |
| Dec 21, 2020 | 59.90 | 59.90 | 59.90 | 59.90 | 1,002 | -0.83(-1.37%) |
| Dec 18, 2020 | 60.73 | 60.73 | 60.73 | 60.73 | 500 | -0.07(-0.12%) |
| Dec 16, 2020 | 60.80 | 60.80 | 60.80 | 0 | +0.50(+0.83%) | |
| Dec 15, 2020 | 60.00 | 60.30 | 60.00 | 60.30 | 896 | +0.30(+0.50%) |
| Dec 14, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 171 | +0.20(+0.33%) |
| Dec 11, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 1,200 | +0.80(+1.36%) |
| Dec 10, 2020 | 58.60 | 59.00 | 58.60 | 59.00 | 424 | -1.75(-2.88%) |
| Dec 08, 2020 | 60.75 | 60.75 | 60.75 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 60.75 | 60.75 | 60.75 | 169 | +0.00(+0.00%) | |
| Dec 04, 2020 | 59.70 | 61.00 | 59.70 | 60.75 | 2,900 | +1.80(+3.05%) |
| Dec 03, 2020 | 58.95 | 58.95 | 58.95 | 83 | +0.00(+0.00%) | |
| Dec 02, 2020 | 58.95 | 58.95 | 58.95 | 58.95 | 659 | +0.76(+1.31%) |
| Dec 01, 2020 | 58.19 | 58.19 | 58.19 | 58.19 | 196 | -1.81(-3.02%) |
| Nov 27, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.97(+1.64%) | |
| Nov 20, 2020 | 59.03 | 59.03 | 59.03 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 59.03 | 59.03 | 59.03 | 52 | +0.00(+0.00%) | |
| Nov 18, 2020 | 59.03 | 59.03 | 59.03 | 158 | +0.00(+0.00%) | |
| Nov 17, 2020 | 59.03 | 59.03 | 59.03 | 63 | +0.00(+0.00%) | |
| Nov 16, 2020 | 59.03 | 59.03 | 59.03 | 59.03 | 9,051 | +2.35(+4.15%) |
| Nov 13, 2020 | 56.68 | 56.68 | 56.68 | 56.68 | 200 | -0.92(-1.60%) |
| Nov 12, 2020 | 57.60 | 57.60 | 57.60 | 57.60 | 674 | +1.90(+3.41%) |
| Nov 11, 2020 | 55.70 | 55.70 | 55.70 | 5,500 | +0.00(+0.00%) | |
| Nov 06, 2020 | 55.70 | 55.70 | 55.70 | 0 | +1.15(+2.11%) | |
| Nov 05, 2020 | 54.55 | 54.55 | 54.55 | 54.55 | 470 | -0.60(-1.09%) |
| Nov 04, 2020 | 54.00 | 54.00 | 55.15 | 129 | +1.15(+2.13%) | |
| Nov 02, 2020 | 54.00 | 54.00 | 54.00 | 0 | -3.25(-5.68%) | |
| Oct 30, 2020 | 57.25 | 57.25 | 57.25 | 1 | +0.00(+0.00%) | |
| Oct 27, 2020 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 57.25 | 57.25 | 57.25 | 57.25 | 480 | -0.06(-0.11%) |
| Oct 13, 2020 | 57.31 | 57.31 | 57.31 | 0 | +1.51(+2.71%) | |
| Oct 12, 2020 | 55.80 | 55.80 | 55.80 | 2 | +0.00(+0.00%) | |
| Oct 09, 2020 | 55.80 | 55.80 | 55.80 | 78 | +0.00(+0.00%) | |
| Oct 07, 2020 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 55.80 | 55.80 | 55.80 | 13 | +0.00(+0.00%) | |
| Sep 30, 2020 | 55.80 | 55.80 | 55.80 | 0 | -2.11(-3.65%) | |
| Sep 24, 2020 | 57.91 | 57.91 | 57.91 | 0 | +0.29(+0.51%) | |
| Sep 22, 2020 | 57.62 | 57.62 | 57.62 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 57.62 | 57.62 | 57.62 | 0 | -1.14(-1.93%) | |
| Sep 16, 2020 | 58.76 | 58.76 | 58.76 | 0 | +1.06(+1.84%) | |
| Sep 09, 2020 | 57.69 | 57.69 | 57.69 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 57.69 | 57.69 | 57.69 | 78 | +0.00(+0.00%) | |
| Sep 04, 2020 | 57.35 | 57.35 | 57.69 | 2,400 | +0.34(+0.60%) | |
| Sep 03, 2020 | 57.35 | 57.35 | 57.35 | 78 | +0.00(+0.00%) | |
| Aug 28, 2020 | 57.35 | 57.35 | 57.35 | 0 | +1.93(+3.48%) | |
| Aug 24, 2020 | 55.42 | 55.42 | 55.42 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 55.42 | 55.42 | 55.42 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 55.42 | 55.42 | 55.42 | 6 | +0.00(+0.00%) | |
| Aug 04, 2020 | 55.42 | 55.42 | 55.42 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 55.42 | 55.42 | 55.42 | 79 | +0.00(+0.00%) | |
| Jul 31, 2020 | 55.42 | 55.42 | 55.42 | 59 | +0.00(+0.00%) | |
| Jul 30, 2020 | 55.42 | 55.42 | 55.42 | 55.42 | 400 | +0.71(+1.29%) |
| Jul 29, 2020 | 55.60 | 55.60 | 54.71 | 200 | -0.89(-1.59%) | |
| Jul 27, 2020 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 55.60 | 55.60 | 55.60 | 81 | +0.00(+0.00%) | |
| Jul 23, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 103 | +3.20(+6.11%) |
| Jul 14, 2020 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 52.40 | 52.40 | 52.40 | 2 | +0.00(+0.00%) | |
| Jul 09, 2020 | 52.40 | 52.40 | 52.40 | 0 | -2.60(-4.73%) | |
| Jul 08, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 195 | +0.00(+0.00%) |
| Jul 02, 2020 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 55.00 | 55.00 | 55.00 | 50 | +0.00(+0.00%) | |
| Jun 25, 2020 | 55.00 | 55.00 | 55.00 | 0 | -2.58(-4.48%) | |
| Jun 24, 2020 | 57.58 | 57.58 | 57.58 | 57.58 | 4,400 | +1.63(+2.91%) |
| Jun 23, 2020 | 55.95 | 55.95 | 55.95 | 7 | +0.00(+0.00%) | |
| Jun 22, 2020 | 55.95 | 55.95 | 55.95 | 55.95 | 102 | -0.72(-1.28%) |
| Jun 17, 2020 | 56.67 | 56.67 | 56.67 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 56.70 | 56.70 | 56.67 | 56.67 | 4,226 | -1.33(-2.28%) |
| Jun 15, 2020 | 58.00 | 58.00 | 58.00 | 98 | +0.00(+0.00%) | |
| Jun 12, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +0.71(+1.24%) |
| Jun 09, 2020 | 57.29 | 57.29 | 57.29 | 0 | +0.69(+1.22%) | |
| Jun 08, 2020 | 56.60 | 56.60 | 56.60 | 15 | +0.00(+0.00%) | |
| Jun 05, 2020 | 56.60 | 56.60 | 56.60 | 80 | +0.00(+0.00%) | |
| Jun 04, 2020 | 56.60 | 56.60 | 56.60 | 6 | +0.00(+0.00%) | |
| Jun 03, 2020 | 56.60 | 56.60 | 56.60 | 56.60 | 235 | +2.25(+4.14%) |
| May 29, 2020 | 54.35 | 54.35 | 54.35 | 0 | -0.63(-1.14%) | |
| May 28, 2020 | 52.55 | 52.55 | 54.98 | 1,255 | +2.43(+4.62%) | |
| May 26, 2020 | 52.55 | 52.55 | 52.55 | 0 | -0.20(-0.38%) | |
| May 20, 2020 | 52.75 | 52.75 | 52.75 | 0 | -0.11(-0.21%) | |
| May 18, 2020 | 52.86 | 52.86 | 52.86 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 52.86 | 52.86 | 52.86 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 54.00 | 54.00 | 52.86 | 1,500 | -1.14(-2.11%) |
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.
