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
2018-06-25 55.51 55.51 55.23 55.35 510
2018-06-22 56.40 56.40 56.25 56.25 154
2018-06-21 56.34 56.34 56.24 56.24 300
2018-06-20 56.95 57.02 56.95 56.95 310
2018-06-19 56.99 57.15 56.99 57.08 600
2018-06-18 57.97 58.20 57.97 58.20 821
2018-06-15 58.67 58.71 58.40 58.71 652
2018-06-14 58.97 58.97 58.97 58.97 100
2018-06-13 59.04 59.04 58.78 58.78 300
2018-06-12 59.50 59.50 59.10 59.15 976
2018-06-11 59.32 59.58 59.32 59.54 1,148
2018-06-08 59.30 59.45 59.30 59.45 721
2018-06-07 60.27 60.30 59.99 60.07 483
2018-06-06 60.01 60.01 60.01 60.01 100
2018-06-05 59.60 59.60 59.56 59.56 146
2018-06-04 60.07 60.07 60.00 60.00 300
2018-06-01 59.41 59.56 59.41 59.47 727
2018-05-31 59.29 59.29 59.07 59.22 600
2018-05-30 59.96 59.96 59.96 59.96 200
2018-05-29 60.23 60.26 60.08 60.26 678
2018-05-25 60.13 60.37 60.03 60.36 890
2018-05-24 60.38 60.38 60.15 60.15 13
2018-05-23 60.38 60.38 60.38 60.38 100
2018-05-22 60.99 60.99 60.84 60.84 441
2018-05-21 60.74 60.74 60.66 60.66 109
2018-05-18 60.16 60.36 60.16 60.36 590
2018-05-17 61.02 61.02 60.72 60.72 200
2018-05-16 60.30 60.54 60.30 60.52 903
2018-05-15 60.85 60.93 60.85 60.93 200
2018-05-14 61.78 61.80 61.63 61.78 625

» More Kyocera Adr Stock Price History

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