Financial News
Kyocera Corp (OP: KYOCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 13, 2021 | 63.23 | 63.23 | 63.23 | 0 | +2.18(+3.57%) | |
| Jun 30, 2021 | 61.05 | 61.05 | 61.05 | 50 | +0.12(+0.20%) | |
| Jun 29, 2021 | 60.93 | 60.93 | 60.93 | 60.93 | 435 | -0.92(-1.49%) |
| Jun 07, 2021 | 61.85 | 61.85 | 61.85 | 0 | +0.10(+0.16%) | |
| May 25, 2021 | 61.75 | 61.75 | 61.75 | 0 | +1.65(+2.75%) | |
| May 17, 2021 | 60.10 | 60.10 | 60.10 | 0 | -0.15(-0.25%) | |
| May 14, 2021 | 60.28 | 60.28 | 60.25 | 60.25 | 784 | +0.70(+1.18%) |
| May 13, 2021 | 59.55 | 59.55 | 59.55 | 59.55 | 258 | -2.45(-3.95%) |
| 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%) |
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.
