Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:53AM ET - U.S. Markets open in 1 hour and 37 minutes. Dow  0.14% Nasdaq  0.00%

Kyocera Corp. (KYO)

On Nov 20: 78.90   0.00 (0.00%)

MORE ON KYO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 78.54 78.95 78.42 78.90 3,500 78.90 19-Nov-09 79.90 79.90 78.76 78.94 9,000 78.94 18-Nov-09 81.77 81.77 81.13 81.45 2,900 81.45 17-Nov-09 81.66 82.04 81.13 81.84 3,900 81.84 16-Nov-09 81.82 82.90 81.38 82.22 8,800 82.22 13-Nov-09 81.21 81.60 80.60 81.11 6,600 81.11 12-Nov-09 81.99 82.00 80.98 80.98 4,800 80.98 11-Nov-09 83.42 83.42 82.59 82.89 49,800 82.89 10-Nov-09 82.94 83.26 82.75 83.03 3,900 83.03 9-Nov-09 84.65 85.14 84.02 85.12 8,900 85.12 6-Nov-09 83.15 84.07 83.15 83.91 2,900 83.91 5-Nov-09 82.51 83.48 82.11 83.46 2,600 83.46 4-Nov-09 82.69 82.86 82.18 82.19 6,200 82.19 3-Nov-09 81.50 82.01 81.09 82.01 7,900 82.01 2-Nov-09 82.94 82.94 81.17 81.85 11,600 81.85 30-Oct-09 84.66 85.73 82.01 83.47 10,600 83.47 29-Oct-09 85.11 85.76 85.11 85.45 10,800 85.45 28-Oct-09 86.13 86.13 84.72 85.12 6,100 85.12 27-Oct-09 86.39 86.84 86.19 86.26 7,200 86.26 26-Oct-09 87.50 88.05 85.96 86.33 5,600 86.33 23-Oct-09 88.61 88.61 86.67 87.07 15,000 87.07 22-Oct-09 88.17 89.04 87.50 89.04 4,500 89.04 21-Oct-09 89.39 89.88 88.60 88.60 8,800 88.60 20-Oct-09 89.58 89.73 88.92 89.63 5,400 89.63 19-Oct-09 88.12 89.24 87.94 88.93 8,000 88.93 16-Oct-09 88.04 88.40 87.79 88.11 5,900 88.11 15-Oct-09 90.47 90.77 89.98 90.21 13,400 90.21 14-Oct-09 90.37 90.85 90.04 90.46 22,300 90.46 13-Oct-09 89.52 90.02 89.44 89.92 4,500 89.92 12-Oct-09 89.68 90.36 89.27 89.33 5,700 89.33 9-Oct-09 88.48 89.34 88.48 89.25 10,000 89.25 8-Oct-09 88.08 88.84 87.93 88.49 9,600 88.49 7-Oct-09 86.58 86.89 85.64 86.35 33,400 86.35 6-Oct-09 87.99 89.04 87.86 88.33 3,300 88.33 5-Oct-09 86.00 87.25 86.00 87.01 5,200 87.01 2-Oct-09 87.73 87.75 86.70 86.70 15,700 86.70 1-Oct-09 91.08 91.08 89.00 89.00 5,300 89.00 30-Sep-09 92.18 92.62 91.52 91.76 5,400 91.76 29-Sep-09 92.17 92.42 91.06 92.00 14,400 92.00 28-Sep-09 91.29 92.30 91.29 91.78 4,600 91.78 25-Sep-09 92.00 93.04 92.00 92.46 17,800 92.46 24-Sep-09 92.74 93.20 90.81 91.42 21,900 91.42 23-Sep-09 89.27 90.20 88.69 89.20 26,800 89.20 22-Sep-09 89.22 89.52 89.13 89.20 3,500 89.20 21-Sep-09 88.18 88.52 87.74 88.35 10,100 88.35 18-Sep-09 89.40 89.62 88.88 89.37 14,200 89.37 17-Sep-09 88.42 89.36 88.42 88.82 9,700 88.82 16-Sep-09 86.56 87.99 86.56 87.99 7,600 87.99 15-Sep-09 85.40 85.64 84.77 85.56 5,300 85.56 14-Sep-09 86.51 86.51 85.47 86.43 7,600 86.43 11-Sep-09 87.85 88.40 87.85 88.05 8,400 88.05 10-Sep-09 86.34 87.60 86.34 87.36 4,400 87.36 9-Sep-09 85.77 86.41 85.51 86.38 6,900 86.38 8-Sep-09 87.18 87.32 86.15 86.42 7,900 86.42 4-Sep-09 85.75 87.19 85.75 87.18 8,600 87.18 3-Sep-09 84.00 84.74 83.83 84.72 12,100 84.72 2-Sep-09 81.78 82.80 81.78 82.23 7,300 82.23 1-Sep-09 82.23 83.23 81.44 81.48 10,300 81.48 31-Aug-09 82.54 83.24 82.18 82.98 13,700 82.98 28-Aug-09 81.64 82.02 81.28 81.44 3,800 81.44 27-Aug-09 81.67 81.67 80.11 81.34 8,100 81.34 26-Aug-09 81.53 82.08 81.52 82.08 6,400 82.08 25-Aug-09 81.35 82.00 81.35 81.57 4,700 81.57 24-Aug-09 80.91 81.79 80.91 81.40 11,500 81.40 21-Aug-09 78.54 79.99 78.21 79.85 8,200 79.85 20-Aug-09 78.32 78.75 77.96 78.54 9,500 78.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions