Kyocera Corporation (PK) (KYOCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.402819738167 | 9.93 | 10.9 | 9.86 | 133388 | 10.36144612 | DR |
| 4 | -0.31 | -3.03921568627 | 10.2 | 10.9 | 9.65 | 136410 | 9.96652127 | DR |
| 12 | -1.505 | -13.2075471698 | 11.395 | 11.395 | 9.21 | 142902 | 9.98640788 | DR |
| 26 | -2.285 | -18.7679671458 | 12.175 | 12.66 | 9.21 | 94578 | 10.5193023 | DR |
| 52 | -4.5965 | -31.7295412971 | 14.4865 | 15.63 | 9.21 | 133198 | 11.99767629 | DR |
| 156 | -5.5525 | -35.9559656791 | 15.4425 | 16.06 | 9.21 | 64826 | 12.33505811 | DR |
| 260 | -7.601875 | -43.4594633223 | 17.491875 | 17.6975 | 9.21 | 45541 | 12.71222839 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 9.89 | -0.57 | -5.45 | 10.15 | 10.15 | 9.86 | 168722 |
| 1736461740 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1736375340 | 10.46 | -0.24 | -2.20 | 10.5 | 10.65 | 10.38 | 81539 |
| 1736288940 | 10.695 | 0.72 | 7.16 | 10.4 | 10.9 | 10.4 | 228855 |
| 1736202360 | 9.98 | -0.01 | -0.10 | 9.96 | 10.01 | 9.94 | 148103 |
| 1735942980 | 9.99 | 0.09 | 0.91 | 9.93 | 10 | 9.91 | 75053 |
| 1735856700 | 9.9 | -0.03 | -0.30 | 9.93 | 9.96 | 9.895 | 62670 |
| 1735683960 | 9.93 | -0.02 | -0.20 | 9.65 | 9.95 | 9.65 | 96055 |
| 1735597740 | 9.95 | -0.04 | -0.40 | 9.97 | 9.99 | 9.88 | 102431 |
| 1735338000 | 9.99 | 0.1 | 1.01 | 9.85 | 10.02 | 9.85 | 210015 |
| 1735252020 | 9.89 | 0.15 | 1.54 | 9.845 | 9.89 | 9.84 | 105496 |
| 1735078200 | 9.74 | -0.04 | -0.41 | 9.65 | 9.9999 | 9.65 | 114600 |
| 1734992400 | 9.78 | -0.03 | -0.31 | 9.93 | 9.93 | 9.72 | 258278 |
| 1734733200 | 9.81 | 0.13 | 1.34 | 9.72 | 9.84 | 9.72 | 204259 |
| 1734646800 | 9.68 | -0.07 | -0.72 | 9.72 | 10 | 9.68 | 206510 |
| 1734560940 | 9.75 | -0.12 | -1.22 | 9.69 | 9.94 | 9.69 | 105602 |
| 1734474360 | 9.8699999 | -0.07 | -0.70 | 9.9 | 9.95 | 9.8699999 | 122775 |
| 1734388140 | 9.94 | -0.1 | -1.00 | 9.95 | 9.96 | 9.94 | 126666 |
| 1734128940 | 10.04 | -0.12 | -1.18 | 10.2 | 10.2 | 10 | 70058 |
| 1734042480 | 10.16 | -0.1 | -0.97 | 10.48 | 10.66 | 10.16 | 136249 |
| 1733955900 | 10.26 | 0.04 | 0.39 | 10.36 | 10.45 | 10.23 | 105579 |
| 1733869200 | 10.22 | 0.04 | 0.39 | 10.22 | 10.24 | 10.2 | 99081 |
| 1733782800 | 10.18 | 0.08 | 0.79 | 10.2 | 10.2199 | 10.17 | 108552 |
| 1733523600 | 10.1 | 0.17 | 1.71 | 9.65 | 10.17 | 9.65 | 76352 |
| 1733437500 | 9.93 | -0.01 | -0.12 | 9.8 | 9.97 | 9.8 | 99092 |
| 1733350980 | 9.942 | -0.06 | -0.58 | 9.9335 | 9.96 | 9.92 | 74275 |
| 1733264700 | 10 | 0.1 | 1.01 | 9.98 | 10.14 | 9.85 | 564539 |
| 1733178180 | 9.9 | 0.11 | 1.12 | 9.95 | 9.95 | 9.86 | 198361 |
| 1732918200 | 9.7899999 | 0.17 | 1.77 | 9.65 | 9.81 | 9.65 | 30282 |
| 1732746540 | 9.6199999 | 0.06 | 0.63 | 9.68 | 9.78 | 9.57 | 97598 |
| 1732660140 | 9.56 | -0.01 | -0.10 | 9.57 | 9.57 | 9.53 | 169423 |
| 1732573560 | 9.57 | 0.13 | 1.38 | 9.6199999 | 9.6199999 | 9.45 | 255320 |
| 1732314000 | 9.44 | -0.01 | -0.11 | 9.42 | 9.48 | 9.3801 | 109927 |
| 1732227900 | 9.45 | 0.05 | 0.53 | 9.81 | 9.81 | 9.21 | 135303 |
| 1732141740 | 9.4 | -0.13 | -1.36 | 9.3699999 | 9.41 | 9.3699999 | 121708 |
| 1732054800 | 9.53 | -0.02 | -0.21 | 9.93 | 9.93 | 9.5 | 271526 |
| 1731968640 | 9.55 | 0.16 | 1.65 | 9.5 | 9.55 | 9.49 | 235868 |
| 1731709260 | 9.395 | -0.31 | -3.14 | 9.5 | 9.5 | 9.38 | 185372 |
| 1731622800 | 9.7 | 0.13 | 1.36 | 9.36 | 9.82 | 9.36 | 194226 |
| 1731536760 | 9.57 | -0.09 | -0.93 | 9.65 | 9.65 | 9.55 | 320143 |
| 1731450480 | 9.66 | -0.28 | -2.82 | 9.86 | 9.998 | 9.63 | 199695 |
| 1731363600 | 9.94 | -0.07 | -0.70 | 10 | 10.155 | 9.93 | 155396 |
| 1731104400 | 10.01 | -0.07 | -0.69 | 9.95 | 10.03 | 9.95 | 63598 |
| 1731018540 | 10.08 | -0.15 | -1.47 | 10.16 | 10.16 | 10.07 | 179250 |
| 1730931600 | 10.23 | -0.1 | -0.97 | 10.115 | 10.31 | 10.0375 | 86643 |
| 1730845680 | 10.33 | 0.44 | 4.45 | 10.24 | 10.3899 | 10.24 | 208903 |
| 1730759160 | 9.89 | -0.02 | -0.20 | 10 | 10 | 9.8825 | 198867 |
| 1730496420 | 9.91 | -0.21 | -2.08 | 10.05 | 10.05 | 9.8699999 | 74958 |
| 1730409780 | 10.12 | -0.4 | -3.80 | 10.27 | 10.5 | 10.06 | 158222 |
| 1730323500 | 10.52 | -0.81 | -7.14 | 10.7 | 10.7 | 10.5 | 98245 |
| 1730237280 | 11.329 | 0.11 | 0.97 | 11.31 | 11.3699 | 11.3075 | 97864 |
| 1730150880 | 11.22 | -0.04 | -0.36 | 11.325 | 11.325 | 11.15 | 83491 |
| 1729891500 | 11.26 | 0.09 | 0.81 | 11.265 | 11.28 | 11.1801 | 53774 |
| 1729805160 | 11.17 | 0.06 | 0.54 | 10.82 | 11.2 | 10.82 | 127688 |
| 1729718940 | 11.11 | -0.08 | -0.71 | 11.1 | 11.13 | 11.07 | 119638 |
| 1729632300 | 11.19 | -0.06 | -0.53 | 10.82 | 11.31 | 10.82 | 73630 |
| 1729545600 | 11.25 | -0.1 | -0.88 | 11.3 | 11.31 | 11.2 | 87933 |
| 1729286400 | 11.35 | 0.03 | 0.24 | 11.395 | 11.395 | 11.35 | 24979 |
| 1729200000 | 11.323 | -0.08 | -0.68 | 11.399 | 11.42 | 11.31 | 119620 |
| 1729113960 | 11.4 | 0.12 | 1.06 | 11.295 | 11.45 | 11.28 | 63209 |
| 1729027680 | 11.28 | -0.21 | -1.83 | 11.48 | 11.48 | 11.2499 | 43988 |
| 1728941220 | 11.49 | 0 | 0.00 | 11.27 | 11.56 | 11.27 | 44715 |
| 1728681900 | 11.49 | -0.02 | -0.17 | 11.27 | 11.52 | 11.27 | 32857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
