UK markets open in 5 hours 44 minutes

Kyocera Corporation (KYOCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.32+0.13 (+1.11%)
At close: 03:50PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202412.0212.4112.0212.3212.32135,716
17 Apr 202412.2512.2512.1512.1912.19104,600
16 Apr 202412.7112.7112.2912.3112.31148,500
15 Apr 202412.8912.8912.2012.2412.2472,800
12 Apr 202412.7612.9212.4612.4612.4651,000
11 Apr 202412.4412.6212.4412.6212.62906,500
10 Apr 202412.6212.6212.5412.5912.5958,200
09 Apr 202412.7912.7912.7212.7612.76116,800
08 Apr 202412.8512.9212.8512.8512.85136,600
05 Apr 202412.7512.8612.7512.8512.8564,900
04 Apr 202413.0713.0712.6912.7112.7176,900
03 Apr 202413.3813.3812.8413.0013.00346,200
02 Apr 202412.7112.9212.5212.8912.8942,700
01 Apr 202413.0813.2113.0113.2013.20317,900
28 Mar 202413.3513.7013.2913.3613.36101,900
27 Mar 202414.2214.2213.4513.5013.5054,400
26 Mar 202413.3513.8213.3513.7013.7037,700
25 Mar 202413.6513.7113.6313.6713.6761,800
22 Mar 202413.7413.8313.6613.8213.821,026,000
21 Mar 202413.6014.0213.6013.8813.88546,500
20 Mar 202413.8114.0013.6013.9413.9424,100
19 Mar 202413.7813.8413.7113.8313.8374,200
18 Mar 202414.0014.3113.8113.8713.8734,400
15 Mar 202413.9613.9913.9013.9113.9128,400
14 Mar 202413.6813.8813.6813.7313.7334,100
13 Mar 202413.7313.8113.7213.7613.7620,200
12 Mar 202413.6214.0713.6214.0214.0214,400
11 Mar 202414.6214.6213.9213.9813.98105,800
08 Mar 202414.3214.3214.1514.1614.1618,600
07 Mar 202413.8314.6213.8314.3214.3218,400
06 Mar 202414.6614.7014.5214.6214.6246,800
05 Mar 202414.5414.5414.4114.4714.4718,700
04 Mar 202414.8014.8014.6914.7214.7227,800
01 Mar 202414.8515.0014.8514.9214.9227,800
29 Feb 202414.5514.7214.5514.6614.6612,700
28 Feb 202414.6714.7314.6314.6414.6413,200
27 Feb 202414.7514.7614.7214.7414.7417,700
26 Feb 202415.1115.1114.7814.7914.79178,700
23 Feb 202415.2915.2914.7114.8014.8016,600
22 Feb 202414.7514.8314.6414.7214.72687,700
21 Feb 202414.8715.0014.6914.6914.6924,000
20 Feb 202414.6314.8514.4514.7114.7131,200
16 Feb 202414.2414.8714.2414.7414.7445,800
15 Feb 202414.9214.9214.6914.7814.7826,200
14 Feb 202414.6014.7514.2914.6014.6022,000
13 Feb 202414.0014.4214.0014.2714.2763,100
12 Feb 202414.3814.3914.3014.3014.3017,200
09 Feb 202414.2614.2914.1814.2414.24219,600
08 Feb 202414.1614.3014.1614.2614.2619,400
07 Feb 202414.0314.0814.0014.0714.07133,700
06 Feb 202414.0114.1914.0114.0814.0830,300
05 Feb 202414.3214.4614.0714.2814.2846,000
02 Feb 202414.2214.2213.8314.0614.0621,300
01 Feb 202414.2114.3013.8413.8813.8877,200
31 Jan 202414.6714.8014.5414.6114.6113,500
30 Jan 202414.5914.6514.5014.5014.5086,400
29 Jan 202414.2514.7514.2014.6814.6884,400
26 Jan 202414.1014.6714.1014.5814.5816,000
25 Jan 202414.8014.9714.7314.9014.90332,500
24 Jan 202414.5815.6314.5814.9114.911,706,300
23 Jan 202415.1615.1714.6815.0015.00335,800
22 Jan 202415.1915.1914.9315.1515.1557,700
19 Jan 202414.9315.1314.8714.9914.9923,300
18 Jan 202414.9115.0614.7914.9214.9227,700
17 Jan 202414.9414.9414.6214.6414.64396,000
16 Jan 202415.3315.5015.1815.1815.1819,400
12 Jan 202415.1415.1414.8514.9714.9713,600
12 Jan 20244:1 Stock split
11 Jan 202415.0615.5014.6914.8414.8445,600
10 Jan 202414.4914.8214.4914.7714.7713,200
09 Jan 202414.3014.4214.1914.3614.3645,200
08 Jan 202413.1914.4313.1914.4314.4328,800
05 Jan 202412.0014.7412.0014.3114.3119,200
04 Jan 202414.0014.5714.0014.3214.3235,200
03 Jan 202414.1415.0114.1414.5714.5716,000
02 Jan 202414.9014.9012.8014.4914.4921,200
29 Dec 202314.6714.7514.5514.6414.6418,000
28 Dec 202315.3915.3914.5514.5614.5631,600
27 Dec 202314.5214.6014.4114.5114.5148,400
26 Dec 202314.4014.8014.3614.6014.6028,800
22 Dec 202314.2614.2814.2214.2614.2621,600
21 Dec 202313.7614.3813.7614.3814.3833,600
20 Dec 202314.5114.5113.9614.1014.1025,200
19 Dec 202314.0014.3313.9914.1514.1530,400
18 Dec 202314.2914.2914.0814.1314.13105,600
15 Dec 202314.2814.2814.1514.2214.2220,800
14 Dec 202314.3414.3614.3014.3514.3516,400
13 Dec 202314.4014.4013.9414.3814.3820,400
12 Dec 202314.1714.1714.1414.1514.1517,600
11 Dec 202314.6314.6314.2314.2514.2526,400
08 Dec 202314.0514.0513.9613.9813.9829,200
07 Dec 202313.8814.3113.8814.0114.0158,000
06 Dec 202313.8213.8413.7813.7813.7851,600
05 Dec 202313.7213.8013.6913.7113.7141,200
04 Dec 202313.7813.8513.6113.7613.7682,800
01 Dec 202314.1314.1313.7713.9313.9349,200
30 Nov 202314.1414.1413.7813.8113.8152,800
29 Nov 202313.8513.8813.8213.8213.8229,600
28 Nov 202313.4113.5113.4113.4813.4828,800
27 Nov 202313.5013.5413.4913.5313.5351,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...