Kyocera Corp ADR (OP: KYOCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.447	9.480	9.380	9.440	109,927	-0.01(-0.11%)
Nov 21, 2024	9.810	9.810	9.210	9.450	135,303	+0.05(+0.53%)
Nov 20, 2024	9.370	9.410	9.370	9.400	121,708	-0.13(-1.36%)
Nov 19, 2024	9.510	9.930	9.500	9.530	271,526	-0.02(-0.21%)
Nov 18, 2024	9.500	9.550	9.490	9.550	235,868	+0.16(+1.65%)
Nov 15, 2024	9.500	9.500	9.380	9.395	185,372	-0.30(-3.14%)
Nov 14, 2024	9.360	9.820	9.360	9.700	194,226	+0.13(+1.36%)
Nov 13, 2024	9.650	9.650	9.550	9.570	320,143	-0.09(-0.93%)
Nov 12, 2024	9.750	9.998	9.630	9.660	199,695	-0.28(-2.82%)
Nov 11, 2024	10.00	10.15	9.930	9.940	155,396	-0.07(-0.70%)
Nov 08, 2024	9.950	10.03	9.950	10.01	63,598	-0.07(-0.69%)
Nov 07, 2024	10.16	10.16	10.07	10.08	179,250	-0.15(-1.47%)
Nov 06, 2024	10.09	10.31	10.04	10.23	86,643	-0.10(-0.97%)
Nov 05, 2024	10.24	10.39	10.24	10.33	208,903	+0.44(+4.45%)
Nov 04, 2024	9.940	10.00	9.883	9.890	198,867	-0.02(-0.20%)
Nov 01, 2024	10.00	10.05	9.870	9.910	74,958	-0.21(-2.08%)
Oct 31, 2024	10.27	10.50	10.06	10.12	158,222	-0.40(-3.80%)
Oct 30, 2024	10.70	10.70	10.50	10.52	98,245	-0.81(-7.14%)
Oct 29, 2024	11.31	11.37	11.31	11.33	97,864	+0.11(+0.97%)
Oct 28, 2024	11.32	11.32	11.15	11.22	83,491	-0.04(-0.36%)
Oct 25, 2024	11.27	11.28	11.18	11.26	53,774	+0.09(+0.81%)
Oct 24, 2024	11.19	11.20	10.82	11.17	127,688	+0.06(+0.54%)
Oct 23, 2024	11.11	11.13	11.07	11.11	119,638	-0.08(-0.71%)
Oct 22, 2024	10.82	11.31	10.82	11.19	73,630	-0.06(-0.53%)
Oct 21, 2024	11.27	11.31	11.20	11.25	87,933	-0.10(-0.88%)
Oct 18, 2024	11.37	11.39	11.35	11.35	24,979	+0.03(+0.24%)
Oct 17, 2024	11.40	11.42	11.31	11.32	119,620	-0.08(-0.68%)
Oct 16, 2024	11.29	11.45	11.28	11.40	63,209	+0.12(+1.06%)
Oct 15, 2024	11.48	11.48	11.25	11.28	43,988	-0.21(-1.83%)
Oct 14, 2024	11.27	11.56	11.27	11.49	44,715	+0.00(+0.00%)
Oct 11, 2024	11.47	11.52	11.27	11.49	32,857	-0.02(-0.17%)
Oct 10, 2024	11.45	11.53	11.45	11.51	41,959	+0.03(+0.26%)
Oct 09, 2024	11.46	11.51	11.44	11.48	35,907	-0.03(-0.26%)
Oct 08, 2024	11.55	11.59	11.51	11.51	61,492	-0.01(-0.12%)
Oct 07, 2024	11.70	11.70	11.48	11.52	64,013	-0.20(-1.68%)
Oct 04, 2024	11.69	11.84	11.26	11.72	36,558	+0.04(+0.34%)
Oct 03, 2024	11.27	11.69	11.27	11.68	37,800	+0.18(+1.57%)
Oct 02, 2024	11.45	11.54	11.45	11.50	41,564	-0.10(-0.86%)
Oct 01, 2024	11.28	11.68	11.28	11.60	32,458	-0.02(-0.17%)
Sep 30, 2024	11.75	11.98	11.62	11.62	35,622	-0.21(-1.78%)
Sep 27, 2024	12.02	12.02	11.75	11.83	20,544	-0.17(-1.42%)
Sep 26, 2024	12.13	12.13	11.47	12.00	31,857	+0.23(+1.95%)
Sep 25, 2024	12.03	12.22	11.77	11.77	18,720	-0.15(-1.26%)
Sep 24, 2024	11.82	12.12	11.79	11.92	49,652	-0.04(-0.33%)
Sep 23, 2024	12.10	12.10	11.94	11.96	21,266	-0.01(-0.12%)
Sep 20, 2024	11.93	11.99	11.90	11.97	54,537	-0.16(-1.29%)
Sep 19, 2024	12.08	12.19	12.07	12.13	40,193	+0.39(+3.32%)
Sep 18, 2024	11.78	11.84	11.73	11.74	30,524	-0.06(-0.51%)
Sep 17, 2024	11.42	11.88	11.42	11.80	77,574	-0.18(-1.50%)
Sep 16, 2024	12.01	12.05	11.98	11.98	47,822	+0.04(+0.34%)
Sep 13, 2024	11.99	12.00	11.91	11.94	16,740	-0.12(-1.00%)
Sep 12, 2024	11.78	12.10	11.63	12.06	39,987	+0.24(+2.03%)
Sep 11, 2024	11.80	12.02	11.70	11.82	48,328	-0.01(-0.08%)
Sep 10, 2024	12.26	12.26	11.77	11.83	134,939	-0.18(-1.50%)
Sep 09, 2024	11.99	12.07	11.98	12.01	98,938	+0.20(+1.69%)
Sep 06, 2024	11.97	11.97	11.81	11.81	37,524	-0.26(-2.14%)
Sep 05, 2024	12.06	12.10	12.02	12.07	48,632	+0.08(+0.65%)
Sep 04, 2024	11.99	12.26	11.98	11.99	55,235	-0.12(-0.99%)