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
2017-11-16 71.38 71.75 71.38 71.71 248
2017-11-15 70.19 70.19 70.19 70.19 1
2017-11-14 70.26 70.26 70.26 70.26 20
2017-11-13 68.20 68.72 68.20 68.72 252
2017-11-10 69.89 69.89 69.89 69.89 400
2017-11-08 71.48 71.48 71.48 71.48 200
2017-11-07 71.05 71.05 71.00 71.00 180
2017-11-06 69.07 69.10 68.95 68.95 204
2017-11-03 69.63 69.82 69.53 69.82 498
2017-11-02 69.67 69.67 69.62 69.62 200
2017-11-01 69.20 69.40 69.20 69.39 998
2017-10-31 66.67 66.85 66.67 66.76 701
2017-10-30 66.38 68.49 66.38 68.49 456
2017-10-27 66.48 66.80 66.48 66.80 160
2017-10-26 65.79 65.88 65.79 65.88 16
2017-10-25 65.84 65.84 65.84 65.84 2
2017-10-24 66.04 66.07 66.04 66.07 100
2017-10-23 66.17 66.17 66.17 66.17 4
2017-10-20 64.74 64.87 64.74 64.87 129
2017-10-19 65.21 65.21 65.21 65.21 1
2017-10-18 65.47 65.47 65.47 65.47 73
2017-10-17 66.02 66.02 66.02 66.02 1
2017-10-16 65.76 65.76 65.76 65.76 222
2017-10-13 65.86 65.86 65.86 65.86 1
2017-10-12 65.07 65.28 65.07 65.28 254
2017-10-11 65.09 65.09 65.09 65.09 2
2017-10-10 64.95 65.45 64.95 65.30 142
2017-10-09 63.57 63.57 63.57 63.57 1
2017-10-06 63.20 63.20 63.20 63.20 100
2017-10-05 62.89 62.95 62.87 62.95 550

» More Kyocera Adr Stock Price History

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