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 46.81
  • Currency US$
  • Change 0.19
  • Percent Change 0.408 %
  • Volume 3,087
  • Fri Aug 29, 2014 04:02 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: 46.81 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 46.86 46.71 46.71 46.81 3,087
Aug 28 46.87 46.41 46.87 46.62 7,439
Aug 27 47.04 46.87 46.92 47.02 5,553
Aug 26 47.43 47.27 47.30 47.30 5,726
Aug 25 47.35 47.17 47.24 47.29 6,896
Aug 22 47.42 47.29 47.42 47.41 3,969
Aug 21 47.87 47.65 47.66 47.84 6,218
Aug 20 47.90 47.46 47.65 47.65 6,101
Aug 19 48.16 48.05 48.16 48.12 10,130
Aug 18 48.37 48.04 48.10 48.22 16,877
Aug 15 48.46 48.22 48.41 48.40 2,208
Aug 14 48.01 47.87 47.87 47.89 4,664
Aug 13 47.95 47.84 47.89 47.93 2,760
Aug 12 47.72 47.56 47.72 47.61 5,686
Aug 11 48.01 47.77 47.90 47.92 6,858
Aug 8 47.46 46.94 47.02 47.34 5,487
Aug 7 47.61 47.08 47.61 47.08 4,042
Aug 6 47.56 47.27 47.31 47.31 7,423
Aug 5 47.62 47.21 47.43 47.36 7,846
Aug 4 47.86 47.44 47.58 47.71 6,491
Aug 1 47.61 45.30 45.30 47.37 16,689
Jul 31 48.50 47.07 48.50 47.54 22,526
Jul 30 49.30 48.94 49.15 48.94 21,375
Jul 29 49.50 49.14 49.17 49.18 11,612
Jul 28 49.06 48.66 48.67 48.95 8,902
Jul 25 48.82 48.24 48.59 48.72 4,971
Jul 24 48.62 47.66 48.57 48.47 27,217
Jul 23 48.75 47.76 48.34 47.87 140,839
Jul 22 48.48 48.23 48.48 48.23 28,222
Jul 21 48.41 48.00 48.40 48.36 7,380
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.