Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 1,552 | +0.02(+0.13%) |
| Apr 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
| Apr 26, 2024 | 12.16 | 12.16 | 12.00 | 12.00 | 1,068 | -0.51(-4.06%) |
| Apr 25, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 397 | +0.29(+2.33%) |
| Apr 19, 2024 | 12.22 | 7,200 | -0.25(-2.02%) | |||
| Apr 18, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 102 | +0.06(+0.45%) |
| Apr 17, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 20,007 | -2.41(-16.26%) |
| Mar 15, 2024 | 14.83 | 5 | +0.92(+6.58%) | |||
| Mar 14, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 100 | -0.86(-5.79%) |
| Mar 07, 2024 | 14.77 | 0 | +0.36(+2.47%) | |||
| Feb 29, 2024 | 14.41 | 84 | -0.59(-3.91%) | |||
| Feb 23, 2024 | 15.00 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 15.00 | 0 | +1.14(+8.24%) | |||
| Feb 12, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 259 | -0.29(-2.06%) |
| Feb 01, 2024 | 14.15 | 0 | -0.69(-4.64%) | |||
| Jan 30, 2024 | 14.84 | 78 | +0.20(+1.38%) | |||
| Jan 17, 2024 | 14.64 | 6 | +0.26(+1.78%) | |||
| Jan 09, 2024 | 14.38 | 4 | -44.65(-75.64%) | |||
| Dec 26, 2023 | 59.03 | 0 | +2.57(+4.54%) | |||
| Dec 20, 2023 | 56.46 | 0 | +1.07(+1.93%) | |||
| Dec 18, 2023 | 55.39 | 0 | +0.34(+0.62%) | |||
| Dec 04, 2023 | 55.05 | 0 | -0.35(-0.63%) | |||
| Dec 01, 2023 | 54.60 | 55.40 | 54.60 | 55.40 | 246 | +1.36(+2.52%) |
| 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 | +4.20(+8.05%) |
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.
