Kyocera Corp Historical Data - KYR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kyocera Corp (KYR)
Kyocera Corp (KYR) Historical

Kyocera Corp (KYR)

10.175

0.193

(1.93%)

Closed April 21 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3210001	3.25756142945	9.8539999	10.56	9.356	1173	9.61171291	DE
4	-0.655	-6.04801477378	10.83	10.92	9.356	462	9.77775119	DE
12	0.135001	1.34463160803	10.039999	11.185	9.356	674	10.54085328	DE
26	-0.44	-4.14507772021	10.615	11.185	8.926	619	10.09441588	DE
52	-1.445	-12.4354561102	11.62	11.845	8.926	600	10.47348743	DE
156	-37.325	-78.5789473684	47.5	53.5	8.926	564	12.6620561	DE
260	-37.325	-78.5789473684	47.5	53.5	8.926	564	12.6620561	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	10.035	0.1	1.04	10.035	10.035	10.035	1
1744835220	9.932	0	0.00	9.932	9.932	9.932	0
1744748820	9.932	-0.63	-5.95	10.185	10.185	9.932	5
1744662420	10.56	1.09	11.46	10.5	10.56	10.5	444
1744403220	9.474	0	0.00	9.474	9.474	9.474	0
1744316820	9.474	0.09	1.00	9.8539999	9.8539999	9.356	3069
1744230420	9.38	-0.62	-6.20	9.38	9.38	9.38	25
1744144020	10	0	0.00	10	10	10	0
1744057620	10	-0.11	-1.04	9.776	10	9.616	263
1743798420	10.105	0	0.00	10.105	10.105	10.105	0
1743712020	10.105	-0.34	-3.21	10.305	10.305	10.105	132
1743625620	10.44	0.13	1.26	10.385	10.44	10.385	600
1743539220	10.31	-0.61	-5.59	10.31	10.31	10.31	1
1743456420	10.92	0	0.00	10.92	10.92	10.92	0
1743197220	10.92	0	0.00	10.92	10.92	10.92	0
1743110820	10.92	0.09	0.83	10.92	10.92	10.92	80
1743024420	10.83	0	0.00	10.83	10.83	10.83	0
1742938020	10.83	0	0.00	10.83	10.83	10.83	0
1742851620	10.83	0.15	1.45	10.83	10.83	10.83	3
1742592420	10.675	0	0.00	10.675	10.675	10.675	0
1742506020	10.675	0	0.00	10.675	10.675	10.675	0
1742419620	10.675	-0.09	-0.84	10.675	10.675	10.675	160
1742333220	10.765	0.04	0.33	10.715	10.765	10.715	528
1742246820	10.73	0.22	2.09	10.715	10.73	10.715	32
1741987620	10.51	0	0.00	10.51	10.51	10.51	0
1741901220	10.51	0	0.00	10.51	10.51	10.51	0
1741814820	10.51	-0.37	-3.40	10.6	10.6	10.51	125
1741728420	10.88	0.16	1.45	10.88	10.88	10.88	300
1741642020	10.725	0	0.00	10.725	10.725	10.725	0
1741382820	10.725	-0.03	-0.23	10.699999	10.725	10.67	430
1741296420	10.75	0.22	2.09	10.75	10.75	10.75	466
1741210020	10.529999	-0.65	-5.81	10.529999	10.529999	10.529999	12
1741123620	11.18	0	0.00	11.18	11.18	11.18	0
1741037220	11.18	0.46	4.24	10.99	11.185	10.99	1365
1740778020	10.725	-0.24	-2.19	10.55	10.725	10.55	84
1740691620	10.965	0.15	1.34	11.02	11.02	10.965	350
1740605220	10.82	0.27	2.56	10.82	10.82	10.82	150
1740518820	10.55	-0.45	-4.05	10.555	10.555	10.55	1781
1740432420	10.995	0.05	0.50	10.995	10.995	10.995	3
1740173220	10.94	0.04	0.37	10.995	10.995	10.94	436
1740086820	10.9	0.15	1.35	10.8	10.9	10.8	1900
1740000420	10.755	-0.18	-1.65	10.82	10.82	10.565	9500
1739914020	10.935	-0.01	-0.09	10.765	10.935	10.765	975
1739827620	10.945	0.22	2.00	10.945	10.95	10.945	237
1739568420	10.73	0.23	2.19	10.73	10.73	10.73	110
1739482020	10.5	-0.07	-0.66	10.5	10.5	10.5	40
1739395620	10.57	-0.11	-1.03	10.57	10.57	10.57	47
1739309220	10.68	0.01	0.09	10.68	10.68	10.68	50
1739222820	10.67	0.3	2.89	10.67	10.67	10.67	248
1738963620	10.369999	-0.22	-2.03	10.449999	10.58	10.369999	151
1738877220	10.585	0.25	2.37	10.585	10.585	10.585	12
1738790820	10.34	-0.26	-2.41	10.145	10.34	10.135	306
1738704420	10.595	0.7	7.02	10.494999	10.595	10.41	1587
1738618020	9.9	-0.19	-1.88	9.802	9.9	9.802	1896
1738358820	10.09	0.08	0.85	10	10.09	10	200
1738272420	10.005	-0.07	-0.65	10.005	10.005	10.005	123
1738186020	10.07	0	0.00	10.07	10.07	10.07	0
1738099620	10.07	0	0.00	10.07	10.07	10.07	0
1738013220	10.07	0	0.00	10.07	10.07	10.07	0
1737754020	10.07	0.04	0.40	10.039999	10.07	10.039999	101
1737667620	10.029999	0	0.00	10.029999	10.029999	10.029999	0
1737581220	10.029999	0	0.05	9.9019999	10.029999	9.9	1138

Bank Utica NY (PK)

Am Asiapa Exjap

BNP Paribas Issuance

VVC Exploration (QB)

Beyond Commerce (PK)

Xtr MSCI World ESG UCITS...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions