Kyocera Corporation (KYOCY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 11.56 | 11.57 | 11.48 | 11.50 | 11.50 | 120,000 |
| 18 June 2024 | 11.68 | 11.68 | 11.59 | 11.63 | 11.63 | 300,500 |
| 17 June 2024 | 11.12 | 11.53 | 11.12 | 11.49 | 11.49 | 158,700 |
| 14 June 2024 | 11.34 | 11.36 | 11.32 | 11.35 | 11.35 | 176,500 |
| 13 June 2024 | 11.43 | 11.45 | 11.40 | 11.45 | 11.45 | 141,500 |
| 12 June 2024 | 11.49 | 11.49 | 11.38 | 11.39 | 11.39 | 127,600 |
| 11 June 2024 | 11.40 | 11.42 | 11.33 | 11.37 | 11.37 | 145,700 |
| 10 June 2024 | 11.40 | 11.57 | 11.31 | 11.57 | 11.57 | 104,900 |
| 07 June 2024 | 11.52 | 11.55 | 11.49 | 11.49 | 11.49 | 83,000 |
| 06 June 2024 | 11.42 | 11.60 | 11.42 | 11.59 | 11.59 | 83,400 |
| 05 June 2024 | 11.63 | 11.89 | 11.47 | 11.89 | 11.89 | 55,300 |
| 04 June 2024 | 11.76 | 11.78 | 11.72 | 11.73 | 11.73 | 126,500 |
| 03 June 2024 | 11.65 | 11.66 | 11.38 | 11.59 | 11.59 | 72,000 |
| 31 May 2024 | 10.98 | 11.38 | 10.98 | 11.24 | 11.24 | 284,000 |
| 30 May 2024 | 11.03 | 11.37 | 11.03 | 11.35 | 11.35 | 297,200 |
| 29 May 2024 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | 396,500 |
| 28 May 2024 | 11.65 | 11.66 | 11.56 | 11.59 | 11.59 | 1,169,600 |
| 24 May 2024 | 11.63 | 11.65 | 11.58 | 11.64 | 11.64 | 405,800 |
| 23 May 2024 | 12.03 | 12.03 | 11.57 | 11.59 | 11.59 | 1,016,400 |
| 22 May 2024 | 11.64 | 11.77 | 11.64 | 11.73 | 11.73 | 187,500 |
| 21 May 2024 | 11.90 | 11.90 | 11.79 | 11.80 | 11.80 | 56,000 |
| 20 May 2024 | 11.92 | 11.99 | 11.91 | 11.97 | 11.97 | 98,900 |
| 17 May 2024 | 11.64 | 12.00 | 11.64 | 11.92 | 11.92 | 93,400 |
| 16 May 2024 | 11.98 | 11.98 | 11.79 | 11.79 | 11.79 | 64,100 |
| 15 May 2024 | 11.88 | 11.99 | 11.88 | 11.95 | 11.95 | 93,800 |
| 14 May 2024 | 11.90 | 11.99 | 11.64 | 11.95 | 11.95 | 126,400 |
| 13 May 2024 | 11.90 | 11.94 | 11.86 | 11.88 | 11.88 | 122,600 |
| 10 May 2024 | 12.54 | 12.54 | 11.68 | 12.04 | 12.04 | 72,900 |
| 09 May 2024 | 12.13 | 12.22 | 12.10 | 12.19 | 12.19 | 124,500 |
| 08 May 2024 | 12.14 | 12.17 | 12.12 | 12.17 | 12.17 | 69,900 |
| 07 May 2024 | 12.30 | 12.36 | 12.30 | 12.32 | 12.32 | 149,500 |
| 06 May 2024 | 12.33 | 12.46 | 12.33 | 12.43 | 12.43 | 68,900 |
| 03 May 2024 | 12.22 | 12.39 | 12.22 | 12.39 | 12.39 | 173,500 |
| 02 May 2024 | 11.83 | 12.21 | 11.83 | 12.20 | 12.20 | 98,800 |
| 01 May 2024 | 12.02 | 12.11 | 11.82 | 11.94 | 11.94 | 183,600 |
| 30 Apr 2024 | 12.23 | 12.27 | 12.10 | 12.13 | 12.13 | 127,900 |
| 29 Apr 2024 | 12.13 | 12.13 | 11.75 | 11.80 | 11.80 | 120,000 |
| 26 Apr 2024 | 12.08 | 12.21 | 11.53 | 11.84 | 11.84 | 107,000 |
| 25 Apr 2024 | 12.25 | 12.52 | 12.20 | 12.44 | 12.44 | 78,300 |
| 24 Apr 2024 | 12.36 | 12.45 | 12.36 | 12.44 | 12.44 | 82,200 |
| 23 Apr 2024 | 12.21 | 12.39 | 12.18 | 12.36 | 12.36 | 2,049,100 |
| 22 Apr 2024 | 12.46 | 12.46 | 12.21 | 12.39 | 12.39 | 912,000 |
| 19 Apr 2024 | 12.37 | 12.37 | 12.23 | 12.23 | 12.23 | 78,400 |
| 18 Apr 2024 | 12.02 | 12.41 | 12.02 | 12.32 | 12.32 | 135,700 |
| 17 Apr 2024 | 12.25 | 12.25 | 12.15 | 12.19 | 12.19 | 104,600 |
| 16 Apr 2024 | 12.71 | 12.71 | 12.29 | 12.31 | 12.31 | 148,500 |
| 15 Apr 2024 | 12.89 | 12.89 | 12.20 | 12.24 | 12.24 | 72,800 |
| 12 Apr 2024 | 12.76 | 12.92 | 12.46 | 12.46 | 12.46 | 51,000 |
| 11 Apr 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | 906,500 |
| 10 Apr 2024 | 12.62 | 12.62 | 12.54 | 12.59 | 12.59 | 58,200 |
| 09 Apr 2024 | 12.79 | 12.79 | 12.72 | 12.76 | 12.76 | 116,800 |
| 08 Apr 2024 | 12.85 | 12.92 | 12.85 | 12.85 | 12.85 | 136,600 |
| 05 Apr 2024 | 12.75 | 12.86 | 12.75 | 12.85 | 12.85 | 64,900 |
| 04 Apr 2024 | 13.07 | 13.07 | 12.69 | 12.71 | 12.71 | 76,900 |
| 03 Apr 2024 | 13.38 | 13.38 | 12.84 | 13.00 | 13.00 | 346,200 |
| 02 Apr 2024 | 12.71 | 12.92 | 12.52 | 12.89 | 12.89 | 42,700 |
| 01 Apr 2024 | 13.08 | 13.21 | 13.01 | 13.20 | 13.20 | 317,900 |
| 28 Mar 2024 | 13.35 | 13.70 | 13.29 | 13.36 | 13.36 | 101,900 |
| 27 Mar 2024 | 14.22 | 14.22 | 13.45 | 13.50 | 13.50 | 54,400 |
| 26 Mar 2024 | 13.35 | 13.82 | 13.35 | 13.70 | 13.70 | 37,700 |
| 25 Mar 2024 | 13.65 | 13.71 | 13.63 | 13.67 | 13.67 | 61,800 |
| 22 Mar 2024 | 13.74 | 13.83 | 13.66 | 13.82 | 13.82 | 1,026,000 |
| 21 Mar 2024 | 13.60 | 14.02 | 13.60 | 13.88 | 13.88 | 546,500 |
| 20 Mar 2024 | 13.81 | 14.00 | 13.60 | 13.94 | 13.94 | 24,100 |
| 19 Mar 2024 | 13.78 | 13.84 | 13.71 | 13.83 | 13.83 | 74,200 |
| 18 Mar 2024 | 14.00 | 14.31 | 13.81 | 13.87 | 13.87 | 34,400 |
| 15 Mar 2024 | 13.96 | 13.99 | 13.90 | 13.91 | 13.91 | 28,400 |
| 14 Mar 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 13.73 | 34,100 |
| 13 Mar 2024 | 13.73 | 13.81 | 13.72 | 13.76 | 13.76 | 20,200 |
| 12 Mar 2024 | 13.62 | 14.07 | 13.62 | 14.02 | 14.02 | 14,400 |
| 11 Mar 2024 | 14.62 | 14.62 | 13.92 | 13.98 | 13.98 | 105,800 |
| 08 Mar 2024 | 14.32 | 14.32 | 14.15 | 14.16 | 14.16 | 18,600 |
| 07 Mar 2024 | 13.83 | 14.62 | 13.83 | 14.32 | 14.32 | 18,400 |
| 06 Mar 2024 | 14.66 | 14.70 | 14.52 | 14.62 | 14.62 | 46,800 |
| 05 Mar 2024 | 14.54 | 14.54 | 14.41 | 14.47 | 14.47 | 18,700 |
| 04 Mar 2024 | 14.80 | 14.80 | 14.69 | 14.72 | 14.72 | 27,800 |
| 01 Mar 2024 | 14.85 | 15.00 | 14.85 | 14.92 | 14.92 | 27,800 |
| 29 Feb 2024 | 14.55 | 14.72 | 14.55 | 14.66 | 14.66 | 12,700 |
| 28 Feb 2024 | 14.67 | 14.73 | 14.63 | 14.64 | 14.64 | 13,200 |
| 27 Feb 2024 | 14.75 | 14.76 | 14.72 | 14.74 | 14.74 | 17,700 |
| 26 Feb 2024 | 15.11 | 15.11 | 14.78 | 14.79 | 14.79 | 178,700 |
| 23 Feb 2024 | 15.29 | 15.29 | 14.71 | 14.80 | 14.80 | 16,600 |
| 22 Feb 2024 | 14.75 | 14.83 | 14.64 | 14.72 | 14.72 | 687,700 |
| 21 Feb 2024 | 14.87 | 15.00 | 14.69 | 14.69 | 14.69 | 24,000 |
| 20 Feb 2024 | 14.63 | 14.85 | 14.45 | 14.71 | 14.71 | 31,200 |
| 16 Feb 2024 | 14.24 | 14.87 | 14.24 | 14.74 | 14.74 | 45,800 |
| 15 Feb 2024 | 14.92 | 14.92 | 14.69 | 14.78 | 14.78 | 26,200 |
| 14 Feb 2024 | 14.60 | 14.75 | 14.29 | 14.60 | 14.60 | 22,000 |
| 13 Feb 2024 | 14.00 | 14.42 | 14.00 | 14.27 | 14.27 | 63,100 |
| 12 Feb 2024 | 14.38 | 14.39 | 14.30 | 14.30 | 14.30 | 17,200 |
| 09 Feb 2024 | 14.26 | 14.29 | 14.18 | 14.24 | 14.24 | 219,600 |
| 08 Feb 2024 | 14.16 | 14.30 | 14.16 | 14.26 | 14.26 | 19,400 |
| 07 Feb 2024 | 14.03 | 14.08 | 14.00 | 14.07 | 14.07 | 133,700 |
| 06 Feb 2024 | 14.01 | 14.19 | 14.01 | 14.08 | 14.08 | 30,300 |
| 05 Feb 2024 | 14.32 | 14.46 | 14.07 | 14.28 | 14.28 | 46,000 |
| 02 Feb 2024 | 14.22 | 14.22 | 13.83 | 14.06 | 14.06 | 21,300 |
| 01 Feb 2024 | 14.21 | 14.30 | 13.84 | 13.88 | 13.88 | 77,200 |
| 31 Jan 2024 | 14.67 | 14.80 | 14.54 | 14.61 | 14.61 | 13,500 |
| 30 Jan 2024 | 14.59 | 14.65 | 14.50 | 14.50 | 14.50 | 86,400 |
| 29 Jan 2024 | 14.25 | 14.75 | 14.20 | 14.68 | 14.68 | 84,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.