Kyocera Corporation Historical Stock Prices

KYO 
$39.27
*  
0.99
2.46%
Get KYO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading KYO now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KYO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.72  40.07  39.21  39.27 12,488
02/05/2016 40.07 40.07 39.21 39.27 12,488
02/04/2016 39.81 40.63 39.81 40.26 11,312
02/03/2016 39.94 39.96 39.17 39.52 52,665
02/02/2016 40.88 40.97 40.51 40.7 56,589
02/01/2016 40.05 41.02 40.05 40.71 42,425
01/29/2016 40.32 40.62 39.5 39.95 53,256
01/28/2016 41.5 41.69 41.07 41.38 22,078
01/27/2016 41.86 42.1351 41.28 41.56 15,803
01/26/2016 42.06 42.54 42.05 42.39 21,109
01/25/2016 42.62 42.62 41.958 42.04 25,988
01/22/2016 43.53 44.0599 43.41 43.95 9,673
01/21/2016 41.95 42.79 41.48 42.51 21,876
01/20/2016 41.62 41.69 40.62 41.5 25,104
01/19/2016 43.62 43.834 43.01 43.46 33,055
01/15/2016 42.33 42.5 42.02 42.29 11,654
01/14/2016 43.81 44.48 43.6 44.35 25,397
01/13/2016 44.15 44.25 43.23 43.48 16,319
01/12/2016 43.93 43.93 43.32 43.72 16,452
01/11/2016 44.04 44.08 43.39 43.9 11,285
01/08/2016 44.35 44.39 43.43 43.43 11,384
01/07/2016 44.15 44.25 43.73 43.78 11,238
01/06/2016 44.79 44.79 44.3022 44.53 6,895
01/05/2016 45.59 45.83 45.33 45.44 23,832
01/04/2016 45.32 45.32 44.76 45.2 11,024
12/31/2015 46.45 46.45 46.09 46.11 6,766
12/30/2015 46.85 46.87 46.58 46.6 6,649
12/29/2015 46.8 47.16 46.8 47.08 13,340
12/28/2015 46.32 46.51 46.22 46.49 18,958
12/24/2015 45.98 46.23 45.98 46.19 4,665
12/23/2015 46.17 46.72 46.17 46.71 8,463
12/22/2015 45.98 46.0999 45.41 46.03 23,723
12/21/2015 46.05 46.16 45.71 46.14 16,431
12/18/2015 45.79 45.79 45.39 45.55 18,141
12/17/2015 46.76 46.76 45.91 46 11,575
12/16/2015 46.5 47.12 46.46 46.98 23,388
12/15/2015 46.09 46.094 45.89 46.07 25,429
12/14/2015 46.09 46.09 45.49 45.88 11,279
12/11/2015 46.1 46.19 45.73 45.88 11,241
12/10/2015 46.17 46.38 46.17 46.22 5,293
12/09/2015 46.519 46.64 45.83 45.96 12,753
12/08/2015 46.85 46.85 46.41 46.63 5,015
12/07/2015 47.37 47.61 47.3 47.61 8,271
12/04/2015 46.85 47.17 46.675 47.14 9,610
12/03/2015 47.58 47.58 46.76 46.93 8,866
12/02/2015 47.7344 47.7344 47.14 47.19 12,023
12/01/2015 47.2 47.7 47.2 47.48 9,892
11/30/2015 46.68 46.68 46.19 46.23 7,729
11/27/2015 46.91 47 46.44 46.44 6,933
11/25/2015 47.75 48.03 47.74 47.9 14,613
11/24/2015 47.69 47.76 47.47 47.75 4,298
11/23/2015 47.96 48.12 47.833 47.97 9,831
11/20/2015 48.12 48.236 48.12 48.17 3,690
11/19/2015 48.06 48.15 48.03 48.15 2,709
11/18/2015 47.78 48.05 47.65 48.05 7,094
11/17/2015 48.22 48.5 48.21 48.33 12,496
11/16/2015 47.68 48.25 47.68 48.25 5,564
11/13/2015 47.65 47.826 47.53 47.68 14,343
11/12/2015 47.33 47.57 47.22 47.34 14,311
11/11/2015 48.18 48.18 47.65 47.77 351,839
11/10/2015 48.02 48.28 48 48.22 6,629
11/09/2015 48.21 48.48 47.86 48.02 7,105
11/06/2015 46.99 47.1 46.828 46.96 8,697
11/05/2015 46.62 47 46.45 46.66 20,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?