Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.00	14.00	14.00	14.00	14.00	-0.71%	-
Feb 19, 2026	14.10	14.10	14.10	14.10	14.10	0.71%	-
Feb 18, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Feb 17, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	-
Feb 16, 2026	13.90	13.90	13.90	13.90	13.90	-1.42%	-
Feb 13, 2026	14.10	14.10	14.10	14.10	14.10	-1.40%	-
Feb 12, 2026	14.30	14.30	14.30	14.30	14.30	-1.38%	39
Feb 11, 2026	14.50	14.50	14.50	14.50	14.50	-1.36%	-
Feb 10, 2026	14.30	14.70	14.30	14.70	14.70	7.30%	4
Feb 9, 2026	13.70	13.70	13.70	13.70	13.70	1.48%	-
Feb 6, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	-
Feb 5, 2026	13.60	13.60	13.60	13.60	13.60	1.49%	-
Feb 4, 2026	13.40	13.40	13.40	13.40	13.40	-2.19%	-
Feb 3, 2026	13.70	13.70	13.70	13.70	13.70	-	-
Feb 2, 2026	13.30	13.70	13.30	13.70	13.70	12.30%	19
Jan 30, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	-
Jan 29, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
Jan 28, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 27, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	-
Jan 26, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
Jan 23, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 22, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	-
Jan 21, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Jan 20, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Jan 19, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Jan 16, 2026	12.00	12.00	12.00	12.00	12.00	0.84%	-
Jan 15, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Jan 14, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Jan 13, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Jan 12, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	-
Jan 9, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jan 8, 2026	11.60	11.60	11.60	11.60	11.60	-1.69%	-
Jan 7, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jan 6, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	-
Jan 5, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jan 2, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Dec 30, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 29, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 23, 2025	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Dec 22, 2025	11.60	11.60	11.60	11.60	11.60	1.75%	-
Dec 19, 2025	11.40	11.40	11.40	11.40	11.40	-1.72%	-
Dec 18, 2025	11.60	11.60	11.60	11.60	11.60	-1.69%	-
Dec 17, 2025	11.80	11.80	11.80	11.80	11.80	-	621
Dec 16, 2025	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Dec 15, 2025	12.00	12.00	12.00	12.00	12.00	1.69%	-
Dec 12, 2025	11.80	11.80	11.80	11.80	11.80	2.61%	-
Dec 11, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 10, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 9, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 8, 2025	11.50	11.50	11.50	11.50	11.50	-	-