Kyocera Corporation (KYOAY)
OTCMKTS · Delayed Price · Currency is USD
23.46
+0.23 (0.99%)
Oct 1, 2026, 3:58 PM EST
KYOAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.26 | 23.47 | 23.10 | 23.46 | 23.46 | 0.99% | 65,459 |
| Sep 30, 2026 | 22.31 | 23.53 | 22.31 | 23.23 | 23.23 | -1.69% | 66,663 |
| Sep 29, 2026 | 22.75 | 24.00 | 22.75 | 23.63 | 23.63 | 0.13% | 56,286 |
| Sep 28, 2026 | 23.77 | 23.77 | 23.34 | 23.60 | 23.60 | -1.95% | 50,203 |
| Sep 25, 2026 | 24.00 | 24.40 | 23.84 | 24.07 | 24.07 | 4.43% | 78,076 |
| Sep 24, 2026 | 23.34 | 23.49 | 22.83 | 23.05 | 23.05 | -0.65% | 130,824 |
| Sep 23, 2026 | 23.15 | 23.50 | 23.15 | 23.20 | 23.20 | -2.23% | 47,720 |
| Sep 22, 2026 | 24.72 | 25.45 | 23.58 | 23.73 | 23.73 | 1.06% | 37,913 |
| Sep 21, 2026 | 23.56 | 23.60 | 23.36 | 23.48 | 23.48 | 0.64% | 46,374 |
| Sep 18, 2026 | 22.14 | 23.61 | 22.14 | 23.33 | 23.33 | -0.55% | 131,699 |
| Sep 17, 2026 | 23.47 | 23.93 | 23.15 | 23.46 | 23.46 | 1.78% | 124,624 |
| Sep 16, 2026 | 23.14 | 23.46 | 22.89 | 23.05 | 23.05 | 1.19% | 47,117 |
| Sep 15, 2026 | 22.86 | 23.46 | 22.25 | 22.78 | 22.78 | 0.31% | 68,441 |
| Sep 14, 2026 | 21.96 | 22.99 | 21.96 | 22.71 | 22.71 | -2.32% | 78,572 |
| Sep 11, 2026 | 23.10 | 23.45 | 23.00 | 23.25 | 23.25 | 5.92% | 72,918 |
| Sep 10, 2026 | 22.71 | 22.71 | 21.95 | 21.95 | 21.95 | 0.32% | 90,888 |
| Sep 9, 2026 | 22.04 | 22.08 | 21.82 | 21.88 | 21.88 | -0.84% | 52,332 |
| Sep 8, 2026 | 22.17 | 22.25 | 21.93 | 22.07 | 22.07 | -2.19% | 63,649 |
| Sep 4, 2026 | 22.46 | 22.66 | 22.46 | 22.56 | 22.56 | 0.04% | 30,852 |
| Sep 3, 2026 | 22.44 | 22.67 | 22.34 | 22.55 | 22.55 | 1.30% | 39,890 |
| Sep 2, 2026 | 22.09 | 22.28 | 22.09 | 22.26 | 22.26 | -0.13% | 48,115 |
| Sep 1, 2026 | 22.36 | 22.61 | 22.28 | 22.29 | 22.29 | -1.94% | 43,225 |
| Aug 31, 2026 | 22.83 | 22.90 | 22.62 | 22.73 | 22.73 | 1.07% | 72,184 |
| Aug 28, 2026 | 22.75 | 22.75 | 22.39 | 22.49 | 22.49 | -1.62% | 18,649 |
| Aug 27, 2026 | 22.87 | 22.90 | 22.76 | 22.86 | 22.86 | 1.11% | 43,957 |
| Aug 26, 2026 | 22.58 | 22.66 | 22.53 | 22.61 | 22.61 | 0.40% | 19,565 |
| Aug 25, 2026 | 22.40 | 22.90 | 22.40 | 22.52 | 22.52 | 0.72% | 31,366 |
| Aug 24, 2026 | 22.80 | 22.85 | 22.29 | 22.36 | 22.36 | -0.97% | 35,845 |
| Aug 21, 2026 | 23.64 | 23.64 | 22.46 | 22.58 | 22.58 | 2.08% | 21,936 |
| Aug 20, 2026 | 22.70 | 23.23 | 22.11 | 22.12 | 22.12 | -4.49% | 73,650 |
| Aug 19, 2026 | 23.20 | 23.30 | 23.03 | 23.16 | 23.16 | -0.94% | 67,781 |
| Aug 18, 2026 | 23.67 | 23.72 | 23.38 | 23.38 | 23.38 | -3.29% | 28,574 |
| Aug 17, 2026 | 24.25 | 24.35 | 24.12 | 24.18 | 24.18 | -1.21% | 22,878 |
| Aug 14, 2026 | 24.57 | 24.57 | 24.42 | 24.47 | 24.47 | -0.93% | 24,686 |
| Aug 13, 2026 | 24.25 | 24.81 | 24.25 | 24.70 | 24.70 | 3.65% | 30,488 |
| Aug 12, 2026 | 24.09 | 24.24 | 23.80 | 23.83 | 23.83 | -0.44% | 81,446 |
| Aug 11, 2026 | 24.06 | 24.22 | 23.93 | 23.94 | 23.94 | -0.02% | 17,222 |
| Aug 10, 2026 | 23.94 | 24.25 | 23.13 | 23.94 | 23.94 | -1.16% | 65,595 |
| Aug 7, 2026 | 24.31 | 24.31 | 24.06 | 24.22 | 24.22 | 0.62% | 23,461 |
| Aug 6, 2026 | 24.10 | 24.32 | 23.98 | 24.07 | 24.07 | -1.15% | 28,168 |
| Aug 5, 2026 | 24.68 | 24.90 | 24.35 | 24.35 | 24.35 | 1.33% | 26,156 |
| Aug 4, 2026 | 23.20 | 24.13 | 23.20 | 24.03 | 24.03 | 7.35% | 34,354 |
| Aug 3, 2026 | 22.57 | 22.59 | 22.20 | 22.39 | 22.39 | -3.14% | 43,199 |
| Jul 31, 2026 | 22.75 | 23.11 | 22.54 | 23.11 | 23.11 | -4.90% | 59,500 |
| Jul 30, 2026 | 22.90 | 24.77 | 22.16 | 24.30 | 24.30 | 10.30% | 122,687 |
| Jul 29, 2026 | 22.12 | 22.43 | 21.74 | 22.03 | 22.03 | -0.68% | 37,899 |
| Jul 28, 2026 | 21.93 | 22.56 | 21.90 | 22.18 | 22.18 | -3.06% | 51,842 |
| Jul 27, 2026 | 23.12 | 23.12 | 22.59 | 22.88 | 22.88 | 2.23% | 107,006 |
| Jul 24, 2026 | 21.70 | 22.60 | 21.70 | 22.38 | 22.38 | -0.04% | 61,490 |
| Jul 23, 2026 | 22.44 | 22.50 | 22.28 | 22.39 | 22.39 | -3.07% | 62,885 |