Kyocera Corp (OP: KYOCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	11.40	11.40	11.39	11.39	70,000	-0.09(-0.75%)
May 30, 2024	11.48	11.48	11.48	11.48	5,866	+0.06(+0.53%)
May 29, 2024	11.42	11.42	11.42	11.42	13,755	-0.14(-1.25%)
May 22, 2024				11.56	131,168	-0.10(-0.89%)
May 21, 2024	11.67	11.67	11.67	11.67	73,472	-0.26(-2.18%)
May 20, 2024	11.76	11.93	11.76	11.93	4,428	+0.24(+2.06%)
May 15, 2024				11.69	90	-0.06(-0.51%)
May 13, 2024				11.75	0	-0.14(-1.16%)
May 10, 2024	11.89	11.89	11.89	11.89	356	-0.71(-5.62%)
May 07, 2024				12.59	0	-0.11(-0.83%)
May 03, 2024				12.70	0	+0.86(+7.30%)
May 01, 2024				11.84	67	-0.18(-1.50%)
Apr 30, 2024	12.02	12.02	12.02	12.02	1,552	+0.02(+0.13%)
Apr 29, 2024	12.00	12.00	12.00	12.00	100	+0.00(+0.00%)
Apr 26, 2024	12.16	12.16	12.00	12.00	1,068	-0.51(-4.06%)
Apr 25, 2024	12.51	12.51	12.51	12.51	397	+0.29(+2.33%)
Apr 19, 2024				12.22	7,200	-0.25(-2.02%)
Apr 18, 2024	12.47	12.47	12.47	12.47	102	+0.06(+0.45%)
Apr 17, 2024	12.42	12.42	12.42	12.42	20,007	-2.41(-16.26%)
Mar 15, 2024				14.83	5	+0.92(+6.58%)
Mar 14, 2024	13.91	13.91	13.91	13.91	100	-0.86(-5.79%)
Mar 07, 2024				14.77	0	+0.36(+2.47%)
Feb 29, 2024				14.41	84	-0.59(-3.91%)
Feb 23, 2024				15.00	0	+0.00(+0.00%)
Feb 13, 2024				15.00	0	+1.14(+8.24%)
Feb 12, 2024	13.86	13.86	13.86	13.86	259	-0.29(-2.06%)
Feb 01, 2024				14.15	0	-0.69(-4.64%)
Jan 30, 2024				14.84	78	+0.20(+1.38%)
Jan 17, 2024				14.64	6	+0.26(+1.78%)
Jan 09, 2024				14.38	4	-44.65(-75.64%)
Dec 26, 2023				59.03	0	+2.57(+4.54%)
Dec 20, 2023				56.46	0	+1.07(+1.93%)
Dec 18, 2023				55.39	0	+0.34(+0.62%)
Dec 04, 2023				55.05	0	-0.35(-0.63%)
Dec 01, 2023	54.60	55.40	54.60	55.40	246	+1.36(+2.52%)
Nov 28, 2023				54.04	12	-0.66(-1.21%)
Nov 24, 2023				54.70	0	+1.70(+3.21%)
Nov 22, 2023	53.00	53.00	53.00	53.00	200	-1.01(-1.87%)
Nov 13, 2023				54.01	0	+3.50(+6.93%)
Nov 07, 2023				50.51	38	+2.52(+5.25%)
Nov 01, 2023				47.99	0	-1.11(-2.26%)
Oct 31, 2023	49.10	49.10	48.40	49.10	810	-1.23(-2.44%)
Oct 11, 2023				50.33	0	-0.67(-1.31%)
Sep 22, 2023				51.00	16	-0.50(-0.97%)
Sep 18, 2023				51.50	0	+0.50(+0.98%)
Sep 07, 2023				51.00	0	+1.58(+3.19%)
Aug 23, 2023				49.42	0	+0.07(+0.15%)
Aug 18, 2023				49.35	82	-0.55(-1.10%)
Aug 16, 2023				49.90	3,564	+0.00(+0.00%)
Aug 15, 2023	49.37	49.90	49.37	49.90	1,838	-0.06(-0.12%)
Aug 02, 2023				49.96	3	-4.94(-9.00%)
Jul 19, 2023				54.90	0	+0.65(+1.20%)
Jul 12, 2023				54.25	6	+0.21(+0.39%)
Jun 28, 2023				54.04	0	+0.04(+0.07%)
Jun 26, 2023				54.00	0	-2.35(-4.17%)
Jun 12, 2023				56.35	18	-0.14(-0.25%)