Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 5, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 4, 2025	11.50	11.50	11.50	11.50	11.50	0.88%	-
Dec 3, 2025	11.40	11.40	11.40	11.40	11.40	0.88%	-
Dec 2, 2025	11.30	11.30	11.30	11.30	11.30	-	-
Dec 1, 2025	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Nov 28, 2025	11.40	11.40	11.40	11.40	11.40	0.88%	-
Nov 27, 2025	11.30	11.30	11.30	11.30	11.30	-	-
Nov 26, 2025	11.30	11.30	11.30	11.30	11.30	0.89%	-
Nov 25, 2025	11.20	11.20	11.20	11.20	11.20	-	-
Nov 24, 2025	11.20	11.20	11.20	11.20	11.20	0.90%	-
Nov 21, 2025	11.10	11.10	11.10	11.10	11.10	1.83%	-
Nov 20, 2025	10.90	10.90	10.90	10.90	10.90	-	-
Nov 19, 2025	10.90	10.90	10.90	10.90	10.90	1.87%	-
Nov 18, 2025	10.70	10.70	10.70	10.70	10.70	-3.60%	-
Nov 17, 2025	11.10	11.10	11.10	11.10	11.10	-1.77%	-