Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| May 03, 2022 | 52.00 | 11 | -0.85(-1.61%) | |||
| Apr 28, 2022 | 52.85 | 300 | -0.15(-0.28%) | |||
| Apr 13, 2022 | 53.00 | 0 | -0.15(-0.28%) | |||
| Apr 08, 2022 | 53.15 | 513 | -0.85(-1.57%) | |||
| Mar 10, 2022 | 54.00 | 0 | +0.85(+1.60%) | |||
| Mar 08, 2022 | 53.15 | 648 | -4.55(-7.89%) | |||
| Feb 23, 2022 | 57.70 | 0 | -1.06(-1.80%) | |||
| Feb 18, 2022 | 58.76 | 2 | -0.24(-0.41%) | |||
| Feb 07, 2022 | 59.00 | 0 | -1.00(-1.67%) | |||
| Feb 01, 2022 | 60.00 | 140 | -2.25(-3.61%) | |||
| Jan 31, 2022 | 61.84 | 62.25 | 61.84 | 62.25 | 1,574 | +1.63(+2.69%) |
| Jan 28, 2022 | 60.62 | 60.62 | 60.62 | 60.62 | 108 | +0.18(+0.30%) |
| Jan 26, 2022 | 60.44 | 47 | +1.78(+3.03%) | |||
| Jan 24, 2022 | 58.66 | 70 | -2.84(-4.62%) | |||
| Jan 18, 2022 | 61.50 | 64 | -0.50(-0.81%) | |||
| Jan 10, 2022 | 62.00 | 0 | -1.10(-1.74%) | |||
| Jan 03, 2022 | 63.10 | 63.10 | 63.10 | 72 | +0.60(+0.96%) | |
| Dec 29, 2021 | 62.50 | 62.50 | 62.50 | 0 | -2.67(-4.10%) | |
| Dec 22, 2021 | 65.17 | 65.17 | 65.17 | 0 | +1.62(+2.56%) | |
| Dec 20, 2021 | 63.55 | 63.55 | 63.55 | 74 | -0.70(-1.09%) | |
| Dec 17, 2021 | 64.66 | 64.66 | 63.72 | 64.25 | 699 | +1.25(+1.98%) |
| Dec 14, 2021 | 63.00 | 63.00 | 63.00 | 0 | +0.55(+0.88%) | |
| Dec 08, 2021 | 62.45 | 62.45 | 62.45 | 88 | +2.45(+4.08%) | |
| Dec 01, 2021 | 60.00 | 60.00 | 60.00 | 42 | -0.70(-1.15%) | |
| Nov 29, 2021 | 59.20 | 60.70 | 60.70 | 60.70 | 174 | -0.11(-0.18%) |
| Nov 18, 2021 | 60.81 | 60.81 | 60.81 | 0 | -0.24(-0.39%) | |
| Nov 15, 2021 | 61.05 | 61.05 | 61.05 | 2 | +0.02(+0.03%) | |
| Nov 11, 2021 | 61.03 | 61.03 | 61.03 | 55 | -0.92(-1.49%) | |
| Nov 09, 2021 | 61.95 | 61.95 | 61.95 | 61.95 | 100 | -0.87(-1.38%) |
| Nov 05, 2021 | 62.82 | 62.82 | 62.82 | 2 | +1.00(+1.61%) | |
| Nov 01, 2021 | 61.82 | 61.82 | 61.82 | 0 | +3.67(+6.32%) | |
| Oct 28, 2021 | 58.15 | 58.15 | 58.15 | 200 | -0.50(-0.85%) | |
| Oct 22, 2021 | 58.65 | 58.65 | 58.65 | 0 | -1.35(-2.25%) | |
| Oct 18, 2021 | 60.00 | 60.00 | 60.00 | 0 | +1.00(+1.69%) | |
| Oct 15, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 520 | +0.00(+0.00%) |
| Oct 14, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 500 | +1.40(+2.43%) |
| Oct 13, 2021 | 57.60 | 57.60 | 57.60 | 57.60 | 23,067 | -5.90(-9.29%) |
| Sep 23, 2021 | 63.50 | 63.50 | 63.50 | 16,330 | -0.35(-0.55%) | |
| Sep 02, 2021 | 63.85 | 63.85 | 63.85 | 0 | +2.10(+3.40%) | |
| Aug 27, 2021 | 61.75 | 61.75 | 61.75 | 0 | +3.53(+6.06%) | |
| Aug 20, 2021 | 58.22 | 58.22 | 58.22 | 155 | -4.28(-6.85%) | |
| Jul 29, 2021 | 62.50 | 62.50 | 62.50 | 0 | +1.50(+2.46%) | |
| Jul 19, 2021 | 61.00 | 61.00 | 61.00 | 0 | -2.23(-3.53%) |
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.
