Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	11.31	11.57	11.31	11.57	11.57	2.12%	-
Dec 4, 2025	11.33	11.33	11.33	11.33	11.33	-1.18%	-
Dec 3, 2025	11.21	11.46	11.21	11.46	11.46	0.13%	-
Dec 2, 2025	11.16	11.45	11.16	11.45	11.45	0.13%	-
Dec 1, 2025	11.14	11.43	11.14	11.43	11.43	-0.70%	-
Nov 28, 2025	11.24	11.51	11.24	11.51	11.51	1.01%	-
Nov 27, 2025	11.18	11.40	11.18	11.40	11.40	-0.87%	-
Nov 26, 2025	11.13	11.50	11.13	11.50	11.50	1.28%	-
Nov 25, 2025	11.00	11.35	11.00	11.35	11.35	1.11%	-
Nov 24, 2025	11.06	11.23	11.06	11.23	11.23	-0.53%	-
Nov 21, 2025	10.92	11.29	10.92	11.29	11.29	6.21%	-
Nov 20, 2025	10.70	10.70	10.63	10.63	10.63	-4.02%	-
Nov 19, 2025	10.72	11.07	10.72	11.07	11.07	2.22%	-
Nov 18, 2025	10.50	10.83	10.50	10.83	10.83	-3.04%	-
Nov 17, 2025	10.94	11.17	10.94	11.17	11.17	-3.67%	-
Nov 14, 2025	11.15	11.99	11.15	11.60	11.60	5.55%	1,000
Nov 13, 2025	11.01	11.01	10.99	10.99	10.99	-2.27%	-
Nov 12, 2025	10.92	11.24	10.92	11.24	11.24	0.54%	-
Nov 11, 2025	10.86	11.18	10.86	11.18	11.18	0.95%	-
Nov 10, 2025	10.80	11.08	10.80	11.08	11.08	1.00%	-
Nov 7, 2025	10.83	10.97	10.83	10.97	10.97	-0.23%	-
Nov 6, 2025	10.82	10.99	10.82	10.99	10.99	-0.95%	-
Nov 5, 2025	10.85	11.10	10.85	11.10	11.10	2.59%	376
Nov 4, 2025	10.82	10.82	10.82	10.82	10.82	-3.13%	-
Nov 3, 2025	10.91	11.17	10.91	11.17	11.17	-	-
Oct 31, 2025	10.76	11.17	10.76	11.17	11.17	-2.06%	-
Oct 30, 2025	11.49	11.49	11.40	11.40	11.40	2.15%	-
Oct 29, 2025	11.29	11.29	11.16	11.16	11.16	-5.38%	-
Oct 28, 2025	11.64	11.80	11.64	11.80	11.80	-0.21%	-
Oct 27, 2025	11.74	11.82	11.74	11.82	11.82	0.17%	-
Oct 24, 2025	11.49	11.80	11.49	11.80	11.80	0.73%	-
Oct 23, 2025	11.46	11.72	11.46	11.72	11.72	2.49%	-
Oct 22, 2025	11.46	11.46	11.43	11.43	11.43	-0.35%	-
Oct 21, 2025	11.25	11.47	11.25	11.47	11.47	-0.39%	-
Oct 20, 2025	11.09	11.52	11.09	11.52	11.52	2.86%	-
Oct 17, 2025	10.75	11.20	10.75	11.20	11.20	3.37%	-
Oct 16, 2025	10.78	10.83	10.78	10.83	10.83	-2.04%	-
Oct 15, 2025	10.75	11.06	10.75	11.06	11.06	1.24%	-
Oct 14, 2025	10.54	10.92	10.54	10.92	10.92	-2.11%	-
Oct 13, 2025	10.37	11.16	10.37	11.16	11.16	4.84%	-