KYOCERA ADR Historical Stock Price

Below is the stock price history for Kyocera Adr KYO. Data is recorded each day for the historical open, high, low, close and volume. The Kyocera Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kyocera Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 69.66 69.66 69.66 69.66 95
2018-01-16 68.53 68.53 68.53 68.53 100
2018-01-12 68.81 68.81 68.76 68.76 300
2018-01-11 69.16 69.52 69.16 69.52 235
2018-01-09 69.69 69.69 69.69 69.69 34
2018-01-08 69.48 69.67 69.48 69.67 148
2018-01-05 69.15 69.15 69.10 69.10 166
2018-01-04 69.21 69.21 69.18 69.18 480
2018-01-03 66.51 66.91 66.51 66.91 106
2018-01-02 65.48 65.82 65.48 65.82 190
2017-12-29 65.52 65.52 65.49 65.50 250
2017-12-28 65.83 65.83 65.83 65.83 100
2017-12-27 66.12 66.12 66.12 66.12 400
2017-12-22 67.22 67.22 67.22 67.22 2
2017-12-21 66.85 66.85 66.83 66.83 212
2017-12-20 66.41 66.59 66.12 66.59 11,933
2017-12-19 66.41 66.49 66.41 66.41 7,580
2017-12-18 67.34 67.34 67.34 67.34 100
2017-12-15 66.50 66.60 66.44 66.49 3,010
2017-12-13 67.32 67.32 67.32 67.32 100
2017-12-12 67.80 67.80 67.60 67.71 278
2017-12-07 67.24 67.24 67.24 67.24 100
2017-12-06 66.78 67.00 66.78 67.00 717
2017-12-04 69.46 69.46 69.28 69.28 230
2017-11-29 71.53 71.53 71.22 71.22 284
2017-11-28 71.20 71.20 71.19 71.19 1,117
2017-11-27 71.02 71.02 70.98 70.98 200
2017-11-22 71.47 71.47 71.46 71.47 201
2017-11-21 71.15 71.44 71.15 71.44 200
2017-11-20 70.76 70.76 70.64 70.69 451

» More Kyocera Adr Stock Price History

To see other companies like Kyocera Adr (KYO), view our stock market today for news, and other data.