Kyocera Corp (KYR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.513299113392 | 10.715 | 10.83 | 10.675 | 230 | 10.74444284 | DE |
| 4 | 0.215 | 2.03694931312 | 10.555 | 11.185 | 10.51 | 413 | 10.80280504 | DE |
| 12 | 1.248 | 13.1064902331 | 9.522 | 11.185 | 9.3699999 | 618 | 10.58533508 | DE |
| 26 | 0.240001 | 2.27921199233 | 10.529999 | 11.185 | 8.926 | 622 | 10.16270485 | DE |
| 52 | -2.09 | -16.2519440124 | 12.86 | 12.88 | 8.926 | 672 | 10.81557048 | DE |
| 156 | -36.73 | -77.3263157895 | 47.5 | 53.5 | 8.926 | 566 | 12.74438147 | DE |
| 260 | -36.73 | -77.3263157895 | 47.5 | 53.5 | 8.926 | 566 | 12.74438147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737494820 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1737408420 | 10.025 | 0.28 | 2.82 | 9.9019999 | 10.055 | 9.9019999 | 489 |
| 1737149220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737062820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1736976420 | 9.75 | -0.1 | -1.02 | 9.954 | 9.954 | 9.75 | 55 |
| 1736890020 | 9.85 | 0.13 | 1.38 | 9.656 | 9.85 | 9.656 | 264 |
| 1736803620 | 9.7159999 | 0.16 | 1.72 | 9.6999999 | 9.85 | 9.6999999 | 610 |
| 1736544420 | 9.552 | -0.27 | -2.79 | 9.552 | 9.552 | 9.552 | 100 |
| 1736458020 | 9.826 | -0.18 | -1.79 | 9.808 | 9.826 | 9.808 | 232 |
| 1736371620 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1736285220 | 10.005 | 0.64 | 6.78 | 9.974 | 10.154999 | 9.974 | 279 |
| 1736198820 | 9.3699999 | -0.2 | -2.07 | 9.3699999 | 9.3699999 | 9.3699999 | 164 |
| 1735939620 | 9.568 | 0.05 | 0.48 | 9.568 | 9.568 | 9.568 | 70 |
| 1735853220 | 9.522 | 0.05 | 0.49 | 9.522 | 9.522 | 9.522 | 80 |
| 1735594020 | 9.476 | -0.27 | -2.81 | 9.478 | 9.478 | 9.476 | 76 |
| 1735334820 | 9.75 | 0.48 | 5.16 | 9.5619999 | 9.7959999 | 9.452 | 5650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
