Canada markets open in 40 minutes

Kyocera Corporation (KYOCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.94-0.19 (-1.57%)
At close: 03:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202412.0212.1111.8211.9411.94183,600
Apr 30, 202412.2312.2712.1012.1312.13127,900
Apr 29, 202412.1312.1311.7511.8011.80120,000
Apr 26, 202412.0812.2111.5311.8411.84107,000
Apr 25, 202412.2512.5212.2012.4412.4478,300
Apr 24, 202412.3612.4512.3612.4412.4482,200
Apr 23, 202412.2112.3912.1812.3612.362,049,100
Apr 22, 202412.4612.4612.2112.3912.39912,000
Apr 19, 202412.3712.3712.2312.2312.2378,400
Apr 18, 202412.0212.4112.0212.3212.32135,700
Apr 17, 202412.2512.2512.1512.1912.19104,600
Apr 16, 202412.7112.7112.2912.3112.31148,500
Apr 15, 202412.8912.8912.2012.2412.2472,800
Apr 12, 202412.7612.9212.4612.4612.4651,000
Apr 11, 202412.4412.6212.4412.6212.62906,500
Apr 10, 202412.6212.6212.5412.5912.5958,200
Apr 09, 202412.7912.7912.7212.7612.76116,800
Apr 08, 202412.8512.9212.8512.8512.85136,600
Apr 05, 202412.7512.8612.7512.8512.8564,900
Apr 04, 202413.0713.0712.6912.7112.7176,900
Apr 03, 202413.3813.3812.8413.0013.00346,200
Apr 02, 202412.7112.9212.5212.8912.8942,700
Apr 01, 202413.0813.2113.0113.2013.20317,900
Mar 28, 202413.3513.7013.2913.3613.36101,900
Mar 27, 202414.2214.2213.4513.5013.5054,400
Mar 26, 202413.3513.8213.3513.7013.7037,700
Mar 25, 202413.6513.7113.6313.6713.6761,800
Mar 22, 202413.7413.8313.6613.8213.821,026,000
Mar 21, 202413.6014.0213.6013.8813.88546,500
Mar 20, 202413.8114.0013.6013.9413.9424,100
Mar 19, 202413.7813.8413.7113.8313.8374,200
Mar 18, 202414.0014.3113.8113.8713.8734,400
Mar 15, 202413.9613.9913.9013.9113.9128,400
Mar 14, 202413.6813.8813.6813.7313.7334,100
Mar 13, 202413.7313.8113.7213.7613.7620,200
Mar 12, 202413.6214.0713.6214.0214.0214,400
Mar 11, 202414.6214.6213.9213.9813.98105,800
Mar 08, 202414.3214.3214.1514.1614.1618,600
Mar 07, 202413.8314.6213.8314.3214.3218,400
Mar 06, 202414.6614.7014.5214.6214.6246,800
Mar 05, 202414.5414.5414.4114.4714.4718,700
Mar 04, 202414.8014.8014.6914.7214.7227,800
Mar 01, 202414.8515.0014.8514.9214.9227,800
Feb 29, 202414.5514.7214.5514.6614.6612,700
Feb 28, 202414.6714.7314.6314.6414.6413,200
Feb 27, 202414.7514.7614.7214.7414.7417,700
Feb 26, 202415.1115.1114.7814.7914.79178,700
Feb 23, 202415.2915.2914.7114.8014.8016,600
Feb 22, 202414.7514.8314.6414.7214.72687,700
Feb 21, 202414.8715.0014.6914.6914.6924,000
Feb 20, 202414.6314.8514.4514.7114.7131,200
Feb 16, 202414.2414.8714.2414.7414.7445,800
Feb 15, 202414.9214.9214.6914.7814.7826,200
Feb 14, 202414.6014.7514.2914.6014.6022,000
Feb 13, 202414.0014.4214.0014.2714.2763,100
Feb 12, 202414.3814.3914.3014.3014.3017,200
Feb 09, 202414.2614.2914.1814.2414.24219,600
Feb 08, 202414.1614.3014.1614.2614.2619,400
Feb 07, 202414.0314.0814.0014.0714.07133,700
Feb 06, 202414.0114.1914.0114.0814.0830,300
Feb 05, 202414.3214.4614.0714.2814.2846,000
Feb 02, 202414.2214.2213.8314.0614.0621,300
Feb 01, 202414.2114.3013.8413.8813.8877,200
Jan 31, 202414.6714.8014.5414.6114.6113,500
Jan 30, 202414.5914.6514.5014.5014.5086,400
Jan 29, 202414.2514.7514.2014.6814.6884,400
Jan 26, 202414.1014.6714.1014.5814.5816,000
Jan 25, 202414.8014.9714.7314.9014.90332,500
Jan 24, 202414.5815.6314.5814.9114.911,706,300
Jan 23, 202415.1615.1714.6815.0015.00335,800
Jan 22, 202415.1915.1914.9315.1515.1557,700
Jan 19, 202414.9315.1314.8714.9914.9923,300
Jan 18, 202414.9115.0614.7914.9214.9227,700
Jan 17, 202414.9414.9414.6214.6414.64396,000
Jan 16, 202415.3315.5015.1815.1815.1819,400
Jan 12, 202415.1415.1414.8514.9714.9713,600
Jan 12, 20244:1 Stock Split
Jan 11, 202415.0615.5014.6914.8414.8445,600
Jan 10, 202414.4914.8214.4914.7714.7713,200
Jan 09, 202414.3014.4214.1914.3614.3645,200
Jan 08, 202413.1914.4313.1914.4314.4328,800
Jan 05, 202412.0014.7412.0014.3114.3119,200
Jan 04, 202414.0014.5714.0014.3214.3235,200
Jan 03, 202414.1415.0114.1414.5714.5716,000
Jan 02, 202414.9014.9012.8014.4914.4921,200
Dec 29, 202314.6714.7514.5514.6414.6418,000
Dec 28, 202315.3915.3914.5514.5614.5631,600
Dec 27, 202314.5214.6014.4114.5114.5148,400
Dec 26, 202314.4014.8014.3614.6014.6028,800
Dec 22, 202314.2614.2814.2214.2614.2621,600
Dec 21, 202313.7614.3813.7614.3814.3833,600
Dec 20, 202314.5114.5113.9614.1014.1025,200
Dec 19, 202314.0014.3313.9914.1514.1530,400
Dec 18, 202314.2914.2914.0814.1314.13105,600
Dec 15, 202314.2814.2814.1514.2214.2220,800
Dec 14, 202314.3414.3614.3014.3514.3516,400
Dec 13, 202314.4014.4013.9414.3814.3820,400
Dec 12, 202314.1714.1714.1414.1514.1517,600
Dec 11, 202314.6314.6314.2314.2514.2526,400
Dec 08, 202314.0514.0513.9613.9813.9829,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...