Kyocera Corporation (PK) Historical Data - KYOCF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Kyocera Corporation (PK) (KYOCF)
Kyocera Corporation (PK) (KYOCF) Historical

Kyocera Corporation (PK) (KYOCF)

12.5073

0.2853

(2.33%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0327	0.262132653552	12.4746	12.5073	12.222	171	12.29733684	CS
4	0.0884	0.711818276981	12.4189	12.5073	12.222	6783	12.41685692	CS
12	-1.6427	-11.6091872792	14.15	15	12.222	2563	13.01458641	CS
26	0.4068	3.36184455188	12.1005	15	11.9575	1893	13.34119351	CS
52	-0.67445	-5.11654370626	13.18175	15	11.9575	1781	13.25504848	CS
156	-4.0927	-24.6548192771	16.6	16.6	11.3565	2157	14.05420388	CS
260	-3.1433045	-20.0842370018	15.6506045	18	11.3565	2036	14.30121421	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713993900	12.222	0	0.00	12.222	12.222	12.222	0
1713907500	12.222	0	0.00	12.222	12.222	12.222	0
1713821100	12.222	0	0.00	12.222	12.222	12.222	0
1713561900	12.222	-0.25	-2.02	12.222	12.222	12.222	240
1713475500	12.4746	0.06	0.45	12.4746	12.4746	12.4746	102
1713389100	12.4189	-2.41	-16.26	12.4189	12.4189	12.4189	20007
1713302520	14.83	0	0.00	14.83	14.83	14.83	0
1713216120	14.83	0	0.00	14.83	14.83	14.83	0
1712956920	14.83	0	0.00	14.83	14.83	14.83	0
1712870520	14.83	0	0.00	14.83	14.83	14.83	0
1712784120	14.83	0	0.00	14.83	14.83	14.83	0
1712697720	14.83	0	0.00	14.83	14.83	14.83	0
1712611320	14.83	0	0.00	14.83	14.83	14.83	0
1712352120	14.83	0	0.00	14.83	14.83	14.83	0
1712265720	14.83	0	0.00	14.83	14.83	14.83	0
1712179320	14.83	0	0.00	14.83	14.83	14.83	0
1712092920	14.83	0	0.00	14.83	14.83	14.83	0
1712006520	14.83	0	0.00	14.83	14.83	14.83	0
1711660920	14.83	0	0.00	14.83	14.83	14.83	0
1711574520	14.83	0	0.00	14.83	14.83	14.83	0
1711488120	14.83	0	0.00	14.83	14.83	14.83	0
1711401720	14.83	0	0.00	14.83	14.83	14.83	0
1711142520	14.83	0	0.00	14.83	14.83	14.83	0
1711056120	14.83	0	0.00	14.83	14.83	14.83	0
1710969720	14.83	0	0.00	14.83	14.83	14.83	0
1710883320	14.83	0	0.00	14.83	14.83	14.83	0
1710796920	14.83	0	0.00	14.83	14.83	14.83	0
1710537720	14.83	0.92	6.58	14.83	14.83	14.83	1029
1710451740	13.915	-0.86	-5.79	13.915	13.915	13.915	100
1710368760	14.77	0	0.00	14.77	14.77	14.77	0
1710282360	14.77	0	0.00	14.77	14.77	14.77	0
1710195960	14.77	0	0.00	14.77	14.77	14.77	0
1709936760	14.77	0	0.00	14.77	14.77	14.77	0
1709850360	14.77	0.36	2.47	14.73	14.77	14.73	1003
1709763840	14.414	0	0.00	14.414	14.414	14.414	0
1709677440	14.414	0	0.00	14.414	14.414	14.414	0
1709591040	14.414	0	0.00	14.414	14.414	14.414	0
1709331840	14.414	0	0.00	14.414	14.414	14.414	0
1709245440	14.414	-0.59	-3.91	14.414	14.414	14.414	106
1709158800	15	0	0.00	15	15	15	0
1709072400	15	0	0.00	15	15	15	0
1708986000	15	0	0.00	15	15	15	0
1708726800	15	0	0.00	15	15	15	1002
1708640940	15	0	0.00	15	15	15	0
1708554540	15	0	0.00	15	15	15	0
1708468140	15	0	0.00	15	15	15	0
1708122540	15	0	0.00	15	15	15	0
1708036140	15	0	0.00	15	15	15	0
1707949740	15	0	0.00	15	15	15	0
1707863340	15	1.14	8.24	15	15	15	1352
1707776940	13.858	-0.29	-2.06	13.858	13.858	13.858	259
1707517740	14.15	0	0.00	14.15	14.15	14.15	0
1707431340	14.15	0	0.00	14.15	14.15	14.15	0
1707344940	14.15	0	0.00	14.15	14.15	14.15	0
1707258540	14.15	0	0.00	14.15	14.15	14.15	0
1707172140	14.15	0	0.00	14.15	14.15	14.15	0
1706912940	14.15	0	0.00	14.15	14.15	14.15	0
1706826540	14.15	-0.69	-4.64	14.15	14.15	14.15	2998
1706739720	14.838	0	0.00	14.838	14.838	14.838	0
1706653320	14.838	0.2	1.38	14.838	14.838	14.838	787
1706535000	14.636	0	0.00	14.636	14.636	14.636	0
1706275800	14.636	0	0.00	14.636	14.636	14.636	0
1706189400	14.636	0	0.00	14.636	14.636	14.636	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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