Kyocera Corporation Common Stock Historical Stock Prices

KYO 
$48.8
*  
0.48
0.97%
Get KYO Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 29-APR-2015 TO 29-APR-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 48.89 49.0901 48.60 48.80 20,072
04/29/2016 49.0872 49.0901 48.6 48.8 20,113
04/28/2016 49.83 50.19 49.11 49.28 11,870
04/27/2016 50.06 50.56 49.74 50.43 14,986
04/26/2016 49.79 49.87 49.49 49.77 11,908
04/25/2016 49.72 49.79 49.5 49.64 9,325
04/22/2016 49.72 50.15 49.72 50.05 14,384
04/21/2016 49.79 49.8099 49.34 49.44 13,910
04/20/2016 49.31 49.9 49.2929 49.56 25,698
04/19/2016 48.29 48.655 48.21 48.31 19,625
04/18/2016 46.93 47.08 46.85 47.08 9,382
04/15/2016 46.84 46.97 46.72 46.77 12,801
04/14/2016 46.64 47.12 46.6 46.95 17,403
04/13/2016 46 46.33 46 46.24 16,496
04/12/2016 44.47 45 44.4145 44.79 25,663
04/11/2016 43.8 43.98 43.19 43.19 11,669
04/08/2016 43.85 44.17 43.77 43.77 16,692
04/07/2016 42 42.28 41.78 41.86 14,530
04/06/2016 41.63 42.3 41.63 42.3 13,015
04/05/2016 41.46 41.52 41.23 41.42 83,809
04/04/2016 42.32 42.32 42.09 42.32 11,292
04/01/2016 42.42 42.47 41.551 42.29 20,489
03/31/2016 44.03 44.3 43.88 44.16 5,503
03/30/2016 44.37 44.37 44 44.05 6,685
03/29/2016 43.78 44.41 43.78 44.35 8,147
03/28/2016 43.71 44.05 43.71 43.96 11,517
03/24/2016 43.79 43.91 43.54 43.88 5,776
03/23/2016 44.86 44.86 44.18 44.18 5,285
03/22/2016 45.02 45.52 45.02 45.4 12,758
03/21/2016 44.61 44.69 44.43 44.69 9,667
03/18/2016 44.68 44.68 44.22 44.54 8,864
03/17/2016 44.92 45.28 44.8 45.28 5,208
03/16/2016 44.54 44.9 44.54 44.86 8,602
03/15/2016 44.61 44.74 44.48 44.73 12,652
03/14/2016 45.54 45.72 45.41 45.56 13,684
03/11/2016 45.4312 45.47 45.3889 45.47 3,056
03/10/2016 45.88 45.88 44.47 44.74 31,032
03/09/2016 45.62 46.15 45.53 45.97 41,526
03/08/2016 45.47 45.47 45.12 45.21 8,263
03/07/2016 45.86 45.88 45.46 45.64 11,726
03/04/2016 46.44 46.64 46.28 46.39 18,912
03/03/2016 45.27 45.34 45.14 45.31 4,280
03/02/2016 44.87 45.32 44.86 45.17 8,396
03/01/2016 44.21 44.8 44.21 44.68 22,305
02/29/2016 44.28 44.35 43.8601 44.03 16,521
02/26/2016 44.41 44.68 44.14 44.14 11,686
02/25/2016 43.74 44.19 43.72 44.17 10,357
02/24/2016 43.07 43.55 42.6946 43.49 11,978
02/23/2016 43.92 44 43.68 43.71 25,338
02/22/2016 43.72 44.06 43.72 43.89 18,221
02/19/2016 43.24 43.24 42.83 43.18 9,294
02/18/2016 44.2 44.58 43.75 43.83 8,594
02/17/2016 43.36 43.97 43.36 43.64 19,794
02/16/2016 43.02 43.21 42.72 43.03 23,865
02/12/2016 41.8 42.57 41.71 42.53 50,694
02/11/2016 38.82 39.13 38.69 39.02 15,418
02/10/2016 39.5 40.01 39.3 39.32 16,484
02/09/2016 38.36 38.65 38.01 38.53 28,260
02/08/2016 39.13 39.19 38.71 39.03 14,415
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
11/04/2015 46.04 46.43 46.04 46.29 10,446
11/03/2015 45.89 45.93 45.62 45.84 15,907
11/02/2015 45.43 45.84 45.43 45.84 11,837
10/30/2015 45.62 45.62 45.17 45.23 17,252
10/29/2015 47.74 47.74 46.39 46.64 21,728
10/28/2015 49.31 49.46 44.98 49.45 18,172
10/27/2015 49.29 49.29 48.8 49.17 4,048
10/26/2015 49.69 49.74 49.501 49.71 3,296
10/23/2015 50.09 50.4 50.06 50.37 6,630
10/22/2015 48.72 49.79 48.72 49.78 10,141
10/21/2015 49.18 49.688 49.07 49.13 11,311
10/20/2015 47.6 47.64 47.47 47.62 3,695
10/19/2015 47.61 47.8 47.39 47.8 9,346
10/16/2015 48.28 48.45 48.16 48.43 6,710
10/15/2015 47.83 48.18 47.6801 48.16 8,101
10/14/2015 47.69 47.69 46.98 47.06 9,663
10/13/2015 48.37 48.47 48.01 48.13 10,612
10/12/2015 48.54 48.92 48.54 48.88 3,777
10/09/2015 47.75 48.84 47.75 48.62 7,506
10/08/2015 46.83 47.4 46.83 47.4 12,530
10/07/2015 46.82 46.902 46.52 46.79 14,489
10/06/2015 47.06 47.06 46.53 46.78 14,709
10/05/2015 47.28 47.43 47.1 47.42 11,750
10/02/2015 45.8 46.79 45.5 46.79 12,414
10/01/2015 45.83 45.99 45.3 45.98 25,789
09/30/2015 45.49 46.03 45.42 46.02 21,896
09/29/2015 44.75 45.24 44.75 45.14 20,059
09/28/2015 45.68 45.68 44.75 44.91 7,211
09/25/2015 47.36 47.62 46.63 46.96 6,541
09/24/2015 46.37 46.54 45.68 46.54 6,731
09/23/2015 47.44 47.45 47.18 47.33 5,508
09/22/2015 47.32 47.63 46.96 47.47 16,298
09/21/2015 48.61 48.61 48.18 48.32 7,452
09/18/2015 48.54 48.54 48.05 48.05 6,635
09/17/2015 49.85 50.79 49.8 49.98 6,250
09/16/2015 49.73 50.39 49.73 50.38 6,512
09/15/2015 48.47 49.07 48.47 49.07 322,917
09/14/2015 47.78 48.35 47.78 48.16 17,624
09/11/2015 48.32 48.32 47.64 48.06 8,362
09/10/2015 49.13 49.69 49.13 49.46 7,109
09/09/2015 49.55 50.27 49.09 49.09 11,546
09/08/2015 48.27 48.95 48.11 48.63 52,338
09/04/2015 46.93 47.18 46.75 46.96 12,020
09/03/2015 49.07 49.07 48.55 48.83 13,325
09/02/2015 48.97 48.97 48.206 48.93 10,852
09/01/2015 47.44 48.08 47.22 47.59 8,755
08/31/2015 49.37 49.37 48.9 49.35 14,951
08/28/2015 50.13 50.325 49.97 50.23 10,732
08/27/2015 49.47 50.11 49.47 50.11 13,895
08/26/2015 48.03 49.17 47.864 49.16 18,253
08/25/2015 47.78 48.3 46.62 46.69 20,077
08/24/2015 47.82 48.34 46.83 47.71 17,134
08/21/2015 49.37 49.48 48.38 48.47 10,787
08/20/2015 49.67 49.85 49.34 49.41 5,291
08/19/2015 50.89 50.89 50.3 50.36 8,228
08/18/2015 51.79 52.16 51.53 51.69 13,154
08/17/2015 51.71 52.2 51.5 52.16 4,774
08/14/2015 51.1 51.46 50.861 51.34 23,158
08/13/2015 51 51.459 50.64 50.86 10,787
08/12/2015 50.01 51 49.28 50.88 9,292
08/11/2015 51.27 51.45 51.16 51.31 8,870
08/10/2015 51.82 52.01 51.78 51.87 2,960
08/07/2015 51.76 52.289 51.76 52.16 6,657
08/06/2015 51.58 51.6001 51.37 51.49 6,643
08/05/2015 51.72 51.72 51.23 51.37 4,305
08/04/2015 49.97 50.04 49.79 49.94 7,276
08/03/2015 51.35 51.35 51.05 51.09 3,604
07/31/2015 50.85 51.57 50.85 51.42 7,759
07/30/2015 50.707 51.35 50.3 50.3 4,064
07/29/2015 50.59 50.82 50.43 50.81 5,626
07/28/2015 50.51 50.91 50.452 50.86 11,999
07/27/2015 49.43 49.54 49.2 49.29 5,952
07/24/2015 50.06 50.06 49.5 49.61 9,803
07/23/2015 50.6 50.6 50.16 50.54 10,631
07/22/2015 50.6 50.6 50.43 50.58 5,856
07/21/2015 51.87 51.87 51.52 51.72 8,558
07/20/2015 52.13 52.5 52.13 52.29 4,105
07/17/2015 52.46 52.46 52.18 52.2 5,076
07/16/2015 52.81 52.81 52.38 52.41 6,267
07/15/2015 52.46 52.66 52.38 52.51 4,803
07/14/2015 52.26 52.6 52.14 52.6 6,134
07/13/2015 51.7 52 51.62 51.98 8,445
07/10/2015 51.7 51.7 51.12 51.51 5,518
07/09/2015 50.7 50.7468 50.26 50.4 8,686
07/08/2015 50.91 50.96 49.87 50.02 6,456
07/07/2015 52.15 52.52 51.8491 52.43 11,686
07/06/2015 51.57 52.12 51.57 51.93 4,806
07/02/2015 51.8959 51.8959 51.4301 51.73 7,224
07/01/2015 52.54 52.54 51.7201 51.8874 6,235
06/30/2015 52.16 52.38 51.77 52.04 6,353
06/29/2015 52.01 52.02 51.24 51.31 9,775
06/26/2015 53.33 53.56 53.32 53.56 6,929
06/25/2015 53.8 53.83 53.54 53.68 7,137
06/24/2015 53.56 53.68 53.56 53.64 3,965
06/23/2015 53.26 53.53 53.26 53.47 7,012
06/22/2015 52.21 52.54 52.21 52.25 9,127
06/19/2015 51.6101 51.78 51.6101 51.78 2,726
06/18/2015 52.21 52.21 51.6201 51.8 7,243
06/17/2015 52.16 52.16 51.64 52.09 5,297
06/16/2015 52.27 52.51 52.2 52.51 6,289
06/15/2015 52.53 52.77 52.45 52.73 5,785
06/12/2015 52.97 53.19 52.9 53.12 2,449
06/11/2015 52.86 53.14 52.8 52.98 8,469
06/10/2015 53.51 53.91 53.51 53.75 8,928
06/09/2015 53.42 53.42 53.16 53.16 4,388
06/08/2015 53.23 53.5997 53.23 53.38 6,410
06/05/2015 53.32 53.505 53.32 53.44 5,462
06/04/2015 53.69 53.69 53.187 53.58 6,598
06/03/2015 54.05 55.68 54.05 54.49 35,376
06/02/2015 53.45 53.929 53.45 53.8 23,663
06/01/2015 54.46 54.46 53.64 53.65 59,242
05/29/2015 54.395 54.67 54.19 54.67 3,257
05/28/2015 54.51 54.65 54.21 54.65 10,521
05/27/2015 54.88 55.21 54.88 55.16 28,196
05/26/2015 56 56 54.85 55.05 8,693
05/22/2015 54.86 55.32 54.86 55.17 4,947
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
*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?