Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.84	14.32	13.84	14.32	14.32	4.03%	-
Feb 19, 2026	13.94	13.94	13.77	13.77	13.77	-1.29%	-
Feb 18, 2026	13.92	13.95	13.92	13.95	13.95	0.40%	-
Feb 17, 2026	13.87	13.89	13.87	13.89	13.89	1.65%	-
Feb 16, 2026	13.74	13.74	13.67	13.67	13.67	-2.11%	-
Feb 13, 2026	13.94	13.96	13.94	13.96	13.96	-0.11%	-
Feb 12, 2026	14.12	14.12	13.98	13.98	13.98	-3.09%	-
Feb 11, 2026	14.27	14.42	14.27	14.42	14.42	1.55%	-
Feb 10, 2026	14.10	14.20	14.10	14.20	14.20	1.00%	-
Feb 9, 2026	14.00	14.50	14.00	14.06	14.06	4.42%	354
Feb 6, 2026	13.38	13.47	13.38	13.47	13.47	1.66%	-
Feb 5, 2026	13.38	13.38	13.25	13.25	13.25	-	-
Feb 4, 2026	13.22	13.25	13.22	13.25	13.25	-2.00%	-
Feb 3, 2026	13.52	14.63	13.52	13.52	13.52	0.86%	23
Feb 2, 2026	13.30	13.60	13.30	13.40	13.40	11.43%	2,436
Jan 30, 2026	12.00	12.03	12.00	12.03	12.03	2.34%	-
Jan 29, 2026	11.76	11.76	11.75	11.75	11.75	-1.51%	-
Jan 28, 2026	11.92	11.93	11.92	11.93	11.93	-0.33%	-
Jan 27, 2026	12.08	12.08	11.97	11.97	11.97	-1.93%	-
Jan 26, 2026	11.77	12.21	11.77	12.21	12.21	0.62%	-
Jan 23, 2026	11.92	12.13	11.92	12.13	12.13	-1.10%	-
Jan 22, 2026	12.03	12.27	12.03	12.27	12.27	1.24%	-
Jan 21, 2026	11.72	12.12	11.72	12.12	12.12	2.19%	-
Jan 20, 2026	11.80	11.86	11.80	11.86	11.86	-1.78%	-
Jan 19, 2026	11.87	12.07	11.87	12.07	12.07	-0.66%	-
Jan 16, 2026	11.95	12.15	11.95	12.15	12.15	1.33%	-
Jan 15, 2026	11.75	11.99	11.75	11.99	11.99	0.84%	-
Jan 14, 2026	11.67	11.89	11.67	11.89	11.89	-0.67%	-
Jan 13, 2026	11.71	11.97	11.71	11.97	11.97	-0.50%	-
Jan 12, 2026	11.80	12.03	11.80	12.03	12.03	-0.46%	-
Jan 9, 2026	11.58	12.09	11.58	12.09	12.09	2.46%	-
Jan 8, 2026	11.48	11.80	11.48	11.80	11.80	-0.80%	-
Jan 7, 2026	11.68	11.89	11.68	11.89	11.89	0.17%	-
Jan 6, 2026	11.71	11.87	11.71	11.87	11.87	-0.34%	104
Jan 5, 2026	11.56	11.91	11.56	11.91	11.91	2.06%	-
Jan 2, 2026	11.39	11.67	11.39	11.67	11.67	0.17%	-
Dec 30, 2025	11.36	11.65	11.36	11.65	11.65	0.69%	-
Dec 29, 2025	11.33	11.57	11.33	11.57	11.57	0.26%	-
Dec 23, 2025	11.31	11.54	11.31	11.54	11.54	-0.47%	-
Dec 22, 2025	11.39	11.60	11.39	11.60	11.60	-	-
Dec 19, 2025	11.27	11.60	11.27	11.60	11.60	-1.65%	-
Dec 18, 2025	11.44	11.79	11.44	11.79	11.79	0.94%	-
Dec 17, 2025	11.64	11.68	11.64	11.68	11.68	-2.75%	-
Dec 16, 2025	11.71	12.01	11.71	12.01	12.01	1.52%	-
Dec 15, 2025	11.80	11.83	11.80	11.83	11.83	1.24%	-
Dec 12, 2025	11.64	11.69	11.64	11.69	11.69	-0.17%	-
Dec 11, 2025	11.37	11.71	11.37	11.71	11.71	0.52%	-
Dec 10, 2025	11.41	11.65	11.41	11.65	11.65	0.52%	-
Dec 9, 2025	11.38	11.59	11.38	11.59	11.59	1.09%	-
Dec 8, 2025	11.31	11.46	11.31	11.46	11.46	-0.91%	-