Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Kyocera Corporation (KYOCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.22

0.00

(0.00%)

As of 02:04PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	12.22	12.22	12.22	12.22	12.22	7,200
23 Apr 2024	12.22	12.22	12.22	12.22	12.22	10,000
22 Apr 2024	12.22	12.22	12.22	12.22	12.22	-
19 Apr 2024	12.22	12.22	12.22	12.22	12.22	200
18 Apr 2024	12.48	12.48	12.48	12.48	12.48	100
17 Apr 2024	12.42	12.42	12.42	12.42	12.42	20,000
16 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
15 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
12 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
11 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
10 Apr 2024	14.83	14.83	14.83	14.83	14.83	9,200
09 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
08 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
05 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
04 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
03 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
02 Apr 2024	14.83	14.83	14.83	14.83	14.83	-
01 Apr 2024	14.83	14.83	14.83	14.83	14.83	20,800
28 Mar 2024	14.83	14.83	14.83	14.83	14.83	4,800
28 Mar 2024	0.165 Dividend
27 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
26 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
25 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
22 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
21 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
20 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
19 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
18 Mar 2024	14.83	14.83	14.83	14.83	14.66	-
15 Mar 2024	14.83	14.83	14.83	14.83	14.66	1,000
14 Mar 2024	13.91	13.91	13.91	13.91	13.76	100
13 Mar 2024	14.77	14.77	14.77	14.77	14.61	-
12 Mar 2024	14.77	14.77	14.77	14.77	14.61	-
11 Mar 2024	14.77	14.77	14.77	14.77	14.61	36,400
08 Mar 2024	14.77	14.77	14.77	14.77	14.61	-
07 Mar 2024	14.73	14.77	14.73	14.77	14.61	1,000
06 Mar 2024	14.41	14.41	14.41	14.41	14.25	-
05 Mar 2024	14.41	14.41	14.41	14.41	14.25	-
04 Mar 2024	14.41	14.41	14.41	14.41	14.25	-
01 Mar 2024	14.41	14.41	14.41	14.41	14.25	-
29 Feb 2024	14.41	14.41	14.41	14.41	14.25	100
28 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
27 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
26 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
23 Feb 2024	15.00	15.00	15.00	15.00	14.83	1,000
22 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
21 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
20 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
16 Feb 2024	15.00	15.00	15.00	15.00	14.83	5,600
15 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
14 Feb 2024	15.00	15.00	15.00	15.00	14.83	-
13 Feb 2024	15.00	15.00	15.00	15.00	14.83	1,400
12 Feb 2024	13.86	13.86	13.86	13.86	13.70	300
09 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
08 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
07 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
06 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
05 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
02 Feb 2024	14.15	14.15	14.15	14.15	13.99	-
01 Feb 2024	14.15	14.15	14.15	14.15	13.99	3,000
31 Jan 2024	14.84	14.84	14.84	14.84	14.67	-
30 Jan 2024	14.84	14.84	14.84	14.84	14.67	800
29 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
26 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
25 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
24 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
23 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
22 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
19 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
18 Jan 2024	14.64	14.64	14.64	14.64	14.47	-
17 Jan 2024	14.64	14.64	14.64	14.64	14.47	400
16 Jan 2024	14.38	14.38	14.38	14.38	14.22	-
12 Jan 2024	14.38	14.38	14.38	14.38	14.22	-
11 Jan 2024	14.38	14.38	14.38	14.38	14.22	-
10 Jan 2024	14.38	14.38	14.38	14.38	14.22	400
09 Jan 2024	14.11	14.38	14.09	14.38	14.22	9,000
08 Jan 2024	59.03	59.03	59.03	59.03	58.37	-
05 Jan 2024	59.03	59.03	59.03	59.03	58.37	-
04 Jan 2024	59.03	59.03	59.03	59.03	58.37	-
03 Jan 2024	59.03	59.03	59.03	59.03	58.37	-
02 Jan 2024	59.03	59.03	59.03	59.03	58.37	-
29 Dec 2023	59.03	59.03	59.03	59.03	58.37	-
28 Dec 2023	59.03	59.03	59.03	59.03	58.37	-
28 Dec 2023	4:1 Stock split
27 Dec 2023	14.76	14.76	14.76	14.76	14.59	-
26 Dec 2023	14.76	14.76	14.76	14.76	14.59	3,600
22 Dec 2023	14.12	14.12	14.12	14.12	13.96	-
21 Dec 2023	14.12	14.12	14.12	14.12	13.96	-
20 Dec 2023	14.12	14.12	14.12	14.12	13.96	800
19 Dec 2023	13.85	13.85	13.85	13.85	13.69	-
18 Dec 2023	13.85	13.85	13.85	13.85	13.69	800
15 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
14 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
13 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
12 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
11 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
08 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
07 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
06 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
05 Dec 2023	13.76	13.76	13.76	13.76	13.61	-
04 Dec 2023	14.16	14.16	13.76	13.76	13.61	7,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,043.77+3.39(+0.04%)

FTSE 25019,545.83-173.54(-0.88%)

AIM752.56-2.13(-0.28%)

GBP/EUR1.1659+0.0014(+0.12%)

GBP/USD1.2495+0.0032(+0.26%)

Bitcoin GBP51,020.84-1,886.26(-3.57%)

Trending tickers

Kyocera Corporation (KYOCF)

FTSE 100
8,043.77
+3.39(+0.04%)

FTSE 250
19,545.83
-173.54(-0.88%)

AIM
752.56
-2.13(-0.28%)

GBP/EUR
1.1659
+0.0014(+0.12%)

GBP/USD
1.2495
+0.0032(+0.26%)

Bitcoin GBP
51,020.84
-1,886.26(-3.57%)