Kyocera Corporation Historical Stock Prices

KYO 
$53.7
*  
1.74
3.35%
Get KYO Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-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  52.93  53.70  52.93  53.70 9,672
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
02/20/2015 48.21 48.97 48.21 48.93 24,687
02/19/2015 48.75 49 47.61 48.2 56,259
02/18/2015 49.13 49.13 48.83 48.91 11,737
02/17/2015 48.49 48.81 48.39 48.55 22,955
02/13/2015 48.59 48.59 48.2 48.31 17,588
02/12/2015 47.13 47.58 47.13 47.56 17,763
02/11/2015 46.21 46.63 46.21 46.63 14,165
02/10/2015 46.15 46.37 46.01 46.27 8,004
02/09/2015 45.9 46.05 45.74 45.74 10,614
02/06/2015 45.67 46.02 45.36 45.6 10,007
02/05/2015 45.32 45.59 45.29 45.44 11,344
02/04/2015 44.64 45.51 44.64 45.49 55,984
02/03/2015 44.12 44.49 44.1141 44.34 22,329
02/02/2015 43.9 44.2318 43.79 44.13 22,849
01/30/2015 44.06 44.27 43.72 43.72 19,085
01/29/2015 45.06 45.06 44 44.15 22,328
01/28/2015 45.35 45.48 44.8012 44.95 15,036
01/27/2015 44.44 45.05 44.44 44.75 34,236
01/26/2015 44.58 44.936 44.55 44.84 16,660
01/23/2015 44.49 44.53 44.14 44.18 17,125
01/22/2015 44.45 45.02 44.28 45.01 16,328
01/21/2015 44.11 44.54 44.04 44.54 238,923
01/20/2015 44.91 44.91 44.2911 44.52 22,252
01/16/2015 43.92 44.65 43.92 44.6 27,012
01/15/2015 44.84 45.26 44.72 44.84 17,826
01/14/2015 43.87 44.08 43.48 43.93 36,299
01/13/2015 44.66 45.15 44.14 44.5 13,628
01/12/2015 44.01 44.39 43.86 44.27 30,080
01/09/2015 45.37 45.37 43.73 44.13 97,571
01/08/2015 45.22 45.65 45.22 45.4 8,965
01/07/2015 45 45.02 44.6343 44.7 15,313
01/06/2015 45 45 43.72 44.16 13,035
01/05/2015 45.97 45.97 45.18 45.41 23,411
01/02/2015 46.27 46.279 45.83 45.92 6,497
12/31/2014 46.05 46.1899 45.72 45.82 13,988
12/30/2014 45.79 46.22 45.79 46.08 14,735
12/29/2014 47.34 47.34 46.79 47.13 7,601
12/26/2014 47.43 47.69 47.43 47.66 5,651
12/24/2014 47.32 47.58 47.32 47.43 3,619
12/23/2014 47.15 47.33 47.11 47.17 13,046
12/22/2014 47.01 47.24 46.94 47.03 14,149
12/19/2014 47.22 47.98 47.22 47.81 17,866
12/18/2014 47 47.73 46.97 47.73 19,443
12/17/2014 46.46 47.01 46.37 46.78 37,938
12/16/2014 45.27 46.09 45.27 45.76 20,283
12/15/2014 46.25 46.25 44.99 45.22 18,521
12/12/2014 46.88 47.2 46.61 46.71 21,006
12/11/2014 46.92 47.33 46.75 46.91 12,334
12/10/2014 47.32 47.34 46.52 46.69 20,127
12/09/2014 47.52 47.59 46.97 47.59 18,678
12/08/2014 47.96 48.2 47.731 47.85 15,588
12/05/2014 49.32 49.38 49.11 49.18 7,603
12/04/2014 49.72 49.76 49.57 49.68 8,915
12/03/2014 49.88 49.9499 49.72 49.89 15,142
12/02/2014 49.81 50.18 49.81 50.02 20,180
12/01/2014 48.64 49 48.55 48.92 46,121
11/28/2014 48.51 48.98 48.51 48.62 3,373
11/26/2014 48.67 48.67 48.33 48.5 8,009
11/25/2014 48.52 48.69 48.42 48.52 16,723
11/24/2014 48.41 48.49 48.29 48.31 9,297
11/21/2014 48.56 48.59 48.11 48.21 45,211
11/20/2014 47.62 47.64 47.35 47.52 7,976
11/19/2014 47.92 48.16 47.92 48.08 20,030
11/18/2014 47.78 48.06 47.67 48.06 19,182
11/17/2014 46.83 46.93 46.73 46.79 11,445
11/14/2014 47 47.18 46.97 47.18 15,465
11/13/2014 46.75 46.97 46.61 46.88 22,528
11/12/2014 45.85 46.14 45.84 46.07 14,278
11/11/2014 45.95 46.22 45.95 46.15 16,128
11/10/2014 45.12 45.39 45.04 45.36 10,006
11/07/2014 45.14 45.2 44.83 45.12 15,838
11/06/2014 45 45.1 44.86 44.99 7,059
11/05/2014 46.28 46.41 45.82 46.27 20,936
11/04/2014 46.13 46.13 45.38 45.89 16,100
11/03/2014 46.39 46.98 46.33 46.8 24,165
10/31/2014 45.69 46.47 45.69 46.39 44,406
10/30/2014 44 44.64 42.64 43.77 22,215
10/29/2014 43.24 43.45 42.9 43.09 22,386
10/28/2014 42.96 43.06 42.74 42.91 21,518
10/27/2014 42.6 42.92 42.6 42.78 24,893
10/24/2014 42.62 42.91 42.48 42.91 49,018
10/23/2014 42.45 42.78 42.4201 42.53 45,298
10/22/2014 42.34 42.63 41.96 41.99 163,599
10/21/2014 41.78 42.16 41.78 42.04 31,531
10/20/2014 41.74 42.47 41.74 42.39 25,602
10/17/2014 41.84 42.02 41.61 42.01 18,233
10/16/2014 41.29 42.14 41.29 41.92 32,145
10/15/2014 42.05 42.39 41.6284 42.26 20,662
10/14/2014 42.43 42.8 42.38 42.54 15,174
10/13/2014 43.09 43.23 42.26 42.26 50,907
10/10/2014 43.53 43.5942 42.95 43 24,792
10/09/2014 44.74 44.74 43.3 44 39,256
10/08/2014 44.52 45.14 44.33 45.12 16,556
10/07/2014 44.76 44.98 44.59 44.66 15,201
10/06/2014 45.13 45.13 44.81 44.94 23,482
10/03/2014 44.9 45 44.75 45 15,666
10/02/2014 44.8 44.8 44.27 44.64 26,270
10/01/2014 46 46 45.09 45.1 57,950
09/30/2014 46.74 46.74 46.42 46.69 11,822
09/29/2014 47.28 47.28 47.1201 47.24 5,451
09/26/2014 47.13 47.6 47.13 47.47 18,562
09/25/2014 47.31 47.47 46.42 46.99 23,420
09/24/2014 46.75 47.215 46.75 47.15 11,916
09/23/2014 46.59 46.665 46.42 46.58 4,759
09/22/2014 46.92 46.92 46.66 46.81 6,735
09/19/2014 47.17 47.3703 47.15 47.36 9,621
09/18/2014 47.02 47.2 47.02 47.2 29,565
09/17/2014 47.05 47.05 46.81 46.93 2,707
09/16/2014 46.63 47.23 46.63 47.2 8,169
09/15/2014 46.95 46.95 46.77 46.88 4,308
09/12/2014 47.2 47.39 46.67 46.76 23,852
09/11/2014 47.2835 47.44 47.1326 47.44 4,199
09/10/2014 46.98 47.28 46.97 47.28 4,005
09/09/2014 46.7899 46.7899 46.56 46.7 3,637
09/08/2014 47.01 47.02 46.92 47.02 5,486
09/05/2014 46.95 47.42 46.95 47.42 19,197
09/04/2014 47.05 47.3 47.05 47.08 5,109
09/03/2014 47.65 47.65 47.2 47.2 3,034
09/02/2014 47.21 47.3699 47.1126 47.22 11,795
08/29/2014 46.712 46.86 46.706 46.81 3,087
08/28/2014 46.87 46.87 46.41 46.62 7,439
08/27/2014 46.92 47.04 46.87 47.02 5,553
08/26/2014 47.3 47.43 47.27 47.3 5,726
08/25/2014 47.24 47.35 47.17 47.29 6,896
08/22/2014 47.42 47.42 47.29 47.41 3,969
08/21/2014 47.66 47.87 47.6465 47.84 6,218
08/20/2014 47.65 47.9 47.455 47.65 6,101
08/19/2014 48.16 48.16 48.05 48.12 10,130
08/18/2014 48.1 48.37 48.04 48.22 16,877
08/15/2014 48.41 48.46 48.22 48.4 2,208
08/14/2014 47.87 48.01 47.87 47.89 4,664
08/13/2014 47.89 47.95 47.84 47.93 2,760
08/12/2014 47.7235 47.7235 47.561 47.61 5,686
08/11/2014 47.9 48.01 47.77 47.92 6,858
08/08/2014 47.02 47.46 46.94 47.34 5,487
08/07/2014 47.61 47.61 47.08 47.08 4,042
08/06/2014 47.31 47.5599 47.27 47.31 7,423
08/05/2014 47.43 47.619 47.21 47.36 7,846
08/04/2014 47.58 47.86 47.44 47.71 6,491
08/01/2014 45.3 47.61 45.3 47.37 16,689
07/31/2014 48.5 48.5 47.07 47.54 22,526
07/30/2014 49.15 49.2999 48.94 48.94 21,375
07/29/2014 49.17 49.4999 49.14 49.18 11,612
07/28/2014 48.67 49.06 48.66 48.95 8,902
07/25/2014 48.59 48.82 48.24 48.72 4,971
07/24/2014 48.57 48.62 47.66 48.47 27,217
07/23/2014 48.34 48.75 47.76 47.87 140,839
07/22/2014 48.48 48.48 48.23 48.23 28,222
07/21/2014 48.4 48.41 48 48.36 7,380
07/18/2014 48.39 48.57 48.24 48.53 3,966
07/17/2014 48.5 48.7539 48.31 48.41 6,684
07/16/2014 48.58 48.81 48.57 48.78 10,085
07/15/2014 48.66 48.66 48.29 48.35 9,175
07/14/2014 48.5 49.11 48.26 48.7 61,600
07/11/2014 47.63 47.6499 47.37 47.58 7,766
07/10/2014 47.08 48.08 47.05 47.71 18,512
07/09/2014 47.96 48.03 47.79 48.03 5,709
07/08/2014 47.99 47.99 47.7401 47.84 8,082
07/07/2014 48.18 48.18 47.932 48.11 8,163
07/03/2014 48.5 48.53 48.3648 48.51 2,783
07/02/2014 48.33 48.44 48.09 48.44 19,015
07/01/2014 47.84 48.32 47.84 48.26 7,407
06/30/2014 47.35 47.58 47.19 47.58 13,304
06/27/2014 47.2 47.37 47.02 47.13 11,803
06/26/2014 47.76 47.86 47.37 47.37 26,754
06/25/2014 48.09 48.2158 48 48.06 27,848
06/24/2014 48.79 49.05 48.51 48.54 27,953
06/23/2014 49.01 49.02 48.57 48.95 16,828
06/20/2014 49 49.1 48.57 49.1 20,671
06/19/2014 48.88 49.13 48.88 49.08 14,582
06/18/2014 47.71 48.41 47.57 48.41 19,413
06/17/2014 47.41 47.79 47.41 47.59 16,309
06/16/2014 46.84 47.21 46.84 47.21 7,767
06/13/2014 46.4 46.71 46.4 46.46 13,743
06/12/2014 46.36 46.56 46.254 46.32 10,927
06/11/2014 46.12 46.29 46.02 46.09 13,683
06/10/2014 46.21 46.41 46.21 46.37 9,515
06/09/2014 46.12 46.48 46.12 46.45 7,630
06/06/2014 46.01 46.0799 45.89 46.01 12,218
06/05/2014 46.09 46.26 45.8801 46.24 6,621
06/04/2014 45.67 45.968 45.64 45.89 12,038
06/03/2014 45.74 45.8 45.54 45.69 11,887
06/02/2014 45.99 45.99 45.75 45.92 17,737
05/30/2014 44.94 45.01 44.77 45.01 10,767
05/29/2014 45.22 45.37 45.07 45.32 23,409
05/28/2014 44.97 45.15 44.83 45.12 10,352
05/27/2014 45 45.51 45 45.47 18,529
05/23/2014 45.01 45.179 44.9 45.08 54,103
05/22/2014 44.86 45.15 44.86 45 16,496
05/21/2014 44.19 44.59 44.19 44.55 9,122
05/20/2014 44.25 44.25 43.9 43.96 12,387
05/19/2014 44.17 44.52 44.02 44.5 19,342
05/16/2014 44.53 44.7 44.47 44.7 5,942
05/15/2014 44.85 44.85 44.258 44.45 12,242
05/14/2014 45.29 45.3989 44.91 44.93 21,716
05/13/2014 45.21 45.4399 45.12 45.38 15,072
05/12/2014 44.65 44.91 44.55 44.81 17,912
05/09/2014 44.67 44.69 44.38 44.6 25,551
05/08/2014 44.9 45.12 44.8315 44.94 12,329
05/07/2014 45.34 45.34 44.809 45.05 9,642
05/06/2014 45.99 45.9999 45.62 45.67 18,642
05/05/2014 45.99 46.1465 45.86 46.12 7,632
05/02/2014 46.67 46.67 45.96 46.06 7,586
05/01/2014 46.75 46.84 46.61 46.81 11,562
*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?