Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 05, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | +0.25(+0.47%) |
| Apr 22, 2020 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 53.75 | 53.75 | 53.75 | 0 | -1.49(-2.69%) | |
| Apr 16, 2020 | 55.24 | 55.24 | 55.24 | 0 | -2.11(-3.67%) | |
| Apr 15, 2020 | 57.70 | 57.70 | 57.34 | 4,100 | -0.35(-0.61%) | |
| Apr 14, 2020 | 58.37 | 58.37 | 57.70 | 400 | -0.67(-1.15%) | |
| Apr 06, 2020 | 58.37 | 58.37 | 58.37 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 58.37 | 58.37 | 58.37 | 13 | +0.00(+0.00%) | |
| Apr 01, 2020 | 58.37 | 58.37 | 58.37 | 0 | +0.37(+0.64%) | |
| Mar 31, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 2,800 | -0.44(-0.75%) |
| Mar 30, 2020 | 58.44 | 58.44 | 58.44 | 58.44 | 255 | -1.64(-2.73%) |
| Mar 27, 2020 | 56.57 | 56.57 | 60.08 | 200 | +3.51(+6.20%) | |
| Mar 26, 2020 | 55.00 | 55.00 | 56.57 | 20,800 | +1.57(+2.86%) | |
| Mar 24, 2020 | 55.00 | 55.00 | 55.00 | 0 | +2.60(+4.97%) | |
| Mar 23, 2020 | 48.00 | 48.00 | 52.40 | 100 | +4.40(+9.16%) | |
| Mar 20, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 500 | -15.97(-24.96%) |
| Mar 18, 2020 | 63.97 | 63.97 | 63.97 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 63.97 | 63.97 | 63.97 | 50 | +0.00(+0.00%) | |
| Mar 05, 2020 | 63.97 | 63.97 | 63.97 | 0 | -3.03(-4.52%) | |
| Mar 03, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.50(+0.75%) | |
| Feb 11, 2020 | 66.50 | 66.50 | 66.50 | 66.50 | 142 | -5.50(-7.64%) |
| Feb 10, 2020 | 72.00 | 72.00 | 72.00 | 50 | +0.00(+0.00%) | |
| Feb 05, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 72.00 | 72.00 | 72.00 | 0 | +2.40(+3.45%) | |
| Jan 17, 2020 | 69.60 | 69.60 | 69.60 | 69.60 | 200 | +1.28(+1.88%) |
| Jan 08, 2020 | 68.31 | 68.31 | 68.31 | 0 | +0.03(+0.04%) | |
| Jan 06, 2020 | 68.29 | 68.29 | 68.29 | 0 | +2.93(+4.48%) | |
| Dec 31, 2019 | 65.36 | 65.36 | 65.36 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 65.36 | 65.36 | 65.36 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 65.36 | 65.36 | 65.36 | 0 | -0.84(-1.27%) | |
| Nov 07, 2019 | 66.20 | 66.20 | 66.20 | 0 | +4.20(+6.77%) | |
| Oct 18, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 62.00 | 62.00 | 62.00 | 0 | -0.75(-1.20%) | |
| Sep 20, 2019 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 62.75 | 62.75 | 62.75 | 0 | +0.40(+0.64%) | |
| Sep 11, 2019 | 62.35 | 62.35 | 62.35 | 0 | -2.65(-4.08%) | |
| Sep 10, 2019 | 65.00 | 65.00 | 65.00 | 16 | +0.00(+0.00%) | |
| Sep 05, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) |
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.
