Kyocera Corporation Historical Stock Prices

KYO 
$54.9
*  
0.50
0.92%
Get KYO Alerts
*Delayed - data as of May 21, 2015  -  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 21-FEB-2015 TO 21-MAY-2015

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  54.77  54.95  54.61  54.90 8,990
05/21/2015 54.68 54.95 54.61 54.9 8,990
05/20/2015 54.62 54.62 54.26 54.4 6,565
05/19/2015 54.85 55.01 54.68 54.7 11,095
05/18/2015 54.73 54.8 54.6 54.72 6,608
05/15/2015 54.43 54.83 54.43 54.81 6,750
05/14/2015 54.4452 54.87 54.4452 54.87 6,376
05/13/2015 54.44 54.61 54.14 54.24 6,035
05/12/2015 53.95 54.03 53.81 53.87 6,273
05/11/2015 54.16 54.58 54.16 54.27 8,413
05/08/2015 53.49 53.9 53.41 53.9 10,181
05/07/2015 52.78 53.09 52.68 52.95 10,439
05/06/2015 52.43 52.78 52.25 52.55 5,613
05/05/2015 53.44 53.44 52.5 52.63 6,865
05/04/2015 53.59 53.96 53.47 53.96 7,918
05/01/2015 52.93 53.7 52.93 53.7 9,672
04/30/2015 52.3 52.79 51.73 51.96 29,093
04/29/2015 54.89 54.89 53.91 54.3 24,889
04/28/2015 55.1 55.7399 55.08 55.11 32,311
04/27/2015 58.12 58.9 57.84 57.86 69,732
04/24/2015 59.04 59.06 57.69 57.86 104,291
04/23/2015 59.42 59.6875 59.35 59.57 12,435
04/22/2015 58.68 58.8165 58.58 58.75 7,446
04/21/2015 58.19 58.3034 58.1201 58.2 11,603
04/20/2015 57.19 57.37 57.09 57.1 9,884
04/17/2015 56.43 56.6 56.15 56.32 27,265
04/16/2015 58.37 58.54 58.16 58.27 48,545
04/15/2015 58.5 58.72 58.5 58.66 10,755
04/14/2015 58.55 58.75 58.42 58.66 12,664
04/13/2015 58.27 58.34 58.07 58.23 12,656
04/10/2015 58.35 58.59 58.23 58.54 12,573
04/09/2015 58.13 58.14 57.74 58.14 20,114
04/08/2015 58.53 58.53 58.14 58.25 30,317
04/07/2015 55.89 55.9 55.67 55.7 15,125
04/06/2015 55.32 55.83 55.32 55.52 8,568
04/02/2015 54.48 54.83 54.41 54.56 7,496
04/01/2015 54.13 54.5 53.92 54.2 13,049
03/31/2015 54.89 55.05 54.79 54.92 33,276
03/30/2015 55.58 55.86 55.58 55.72 9,893
03/27/2015 55.13 55.13 54.64 55 15,662
03/26/2015 55.28 55.72 54.8 55.41 11,564
03/25/2015 57.21 57.44 56.78 56.9 44,918
03/24/2015 56.14 56.33 56.01 56.03 46,840
03/23/2015 54.92 55.18 54.79 55.09 24,174
03/20/2015 53.27 53.95 53.27 53.83 15,027
03/19/2015 53 53.01 52.56 52.77 20,359
03/18/2015 52.82 53.67 52.77 53.5 18,549
03/17/2015 51.95 52.27 51.88 52.12 11,600
03/16/2015 51.93 52.18 51.91 51.95 25,437
03/13/2015 51.05 51.38 50.98 51.38 19,109
03/12/2015 49.96 50.52 49.96 50.49 12,195
03/11/2015 49.29 49.35 48.93 49.26 10,946
03/10/2015 48.81 48.94 48.6 48.89 11,205
03/09/2015 49.67 50.12 49.67 50.05 11,920
03/06/2015 50.14 50.34 49.75 49.87 22,623
03/05/2015 50.89 51.03 50.7401 50.84 21,446
03/04/2015 50.38 50.8 50.24 50.79 14,942
03/03/2015 50.85 50.94 50.56 50.8 17,310
03/02/2015 50.01 50.59 50.01 50.59 35,963
02/27/2015 50.371 50.55 50.33 50.33 11,518
02/26/2015 50.51 50.7 49.98 50.36 97,368
02/25/2015 49.59 49.6 49.32 49.46 81,355
02/24/2015 49.13 49.33 49.08 49.27 45,746
02/23/2015 48.86 49.04 48.68 49.04 7,772
*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?