The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kyocera Corp.

  • KYO
  • NYSE
  • Industrial Products
  • Latest 42.91
  • Currency US$
  • Change 0.38
  • Percent Change 0.893 %
  • Volume 49,018
  • Fri Oct 24, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.91 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 42.91 42.48 42.62 42.91 49,018
Oct 23 42.78 42.42 42.45 42.53 45,298
Oct 22 42.63 41.96 42.34 41.99 163,599
Oct 21 42.16 41.78 41.78 42.04 31,531
Oct 20 42.47 41.74 41.74 42.39 25,602
Oct 17 42.02 41.61 41.84 42.01 18,233
Oct 16 42.14 41.29 41.29 41.92 32,145
Oct 15 42.39 41.63 42.05 42.26 20,662
Oct 14 42.80 42.38 42.43 42.54 15,174
Oct 13 43.23 42.26 43.09 42.26 50,907
Oct 10 43.59 42.95 43.53 43.00 24,792
Oct 9 44.74 43.30 44.74 44.00 39,256
Oct 8 45.14 44.33 44.52 45.12 16,556
Oct 7 44.98 44.59 44.76 44.66 15,201
Oct 6 45.13 44.81 45.13 44.94 23,482
Oct 3 45.00 44.75 44.90 45.00 15,666
Oct 2 44.80 44.27 44.80 44.64 26,270
Oct 1 46.00 45.09 46.00 45.10 57,950
Sep 30 46.74 46.42 46.74 46.69 11,822
Sep 29 47.28 47.12 47.28 47.24 5,451
Sep 26 47.60 47.13 47.13 47.47 18,562
Sep 25 47.47 46.42 47.31 46.99 23,420
Sep 24 47.22 46.75 46.75 47.15 11,916
Sep 23 46.66 46.42 46.59 46.58 4,759
Sep 22 46.92 46.66 46.92 46.81 6,735
Sep 19 47.37 47.15 47.17 47.36 9,621
Sep 18 47.20 47.02 47.02 47.20 29,565
Sep 17 47.05 46.81 47.05 46.93 2,707
Sep 16 47.23 46.63 46.63 47.20 8,169
Sep 15 46.95 46.77 46.95 46.88 4,308
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.