Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2024	9.50	9.50	9.50	9.50	9.50	6.55%	156
Dec 6, 2024	9.91	9.91	8.92	8.92	8.92	-10.80%	1,346
Nov 1, 2024	10.00	10.00	10.00	10.00	10.00	-2.91%	300
Oct 22, 2024	10.30	10.30	10.30	10.30	10.30	-17.27%	160
Oct 8, 2024	12.45	12.45	12.45	12.45	12.45	6.50%	200
Sep 17, 2024	11.55	11.69	11.55	11.69	11.52	3.10%	1,272
Aug 19, 2024	11.34	11.34	11.34	11.34	11.17	6.00%	987
Aug 12, 2024	10.70	10.70	10.70	10.70	10.54	-11.70%	149
Jul 26, 2024	12.11	12.11	12.11	12.11	11.94	-2.96%	176
Jul 16, 2024	12.48	12.48	12.48	12.48	12.30	4.20%	549
Jul 11, 2024	11.98	11.98	11.98	11.98	11.80	3.53%	160
Jul 9, 2024	11.57	11.57	11.57	11.57	11.40	-3.03%	1,560
Jun 26, 2024	11.93	11.93	11.93	11.93	11.76	4.76%	1,007
Jun 11, 2024	11.39	11.39	11.39	11.39	11.22	-0.03%	102
May 31, 2024	11.40	11.40	11.39	11.39	11.22	-0.75%	70,000
May 30, 2024	11.48	11.48	11.48	11.48	11.31	0.53%	5,866
May 29, 2024	11.42	11.42	11.42	11.42	11.25	-1.25%	13,755
May 22, 2024	11.56	11.56	11.56	11.56	11.39	-0.89%	268
May 21, 2024	11.67	11.67	11.67	11.67	11.50	-2.18%	73,472
May 20, 2024	11.76	11.93	11.76	11.93	11.75	2.05%	4,428
May 15, 2024	11.69	11.69	11.69	11.69	11.52	-0.51%	916
May 13, 2024	11.75	11.75	11.75	11.75	11.57	-1.16%	749
May 10, 2024	11.89	11.89	11.89	11.89	11.71	-5.62%	356
May 7, 2024	12.59	12.59	12.59	12.59	12.41	-0.83%	528
May 3, 2024	12.08	12.70	12.08	12.70	12.51	7.30%	455
May 1, 2024	11.84	11.84	11.84	11.84	11.66	-1.50%	2,208
Apr 30, 2024	12.02	12.02	12.02	12.02	11.84	0.13%	1,552
Apr 29, 2024	12.00	12.00	12.00	12.00	11.82	-	100
Apr 26, 2024	12.10	12.16	12.00	12.00	11.82	-4.05%	1,068
Apr 25, 2024	12.51	12.51	12.51	12.51	12.32	2.33%	397
Apr 19, 2024	12.22	12.22	12.22	12.22	12.04	-2.03%	240
Apr 18, 2024	12.48	12.48	12.48	12.48	12.29	0.45%	102
Apr 17, 2024	12.42	12.42	12.42	12.42	12.24	-16.26%	20,007
Mar 15, 2024	14.83	14.83	14.83	14.83	14.61	6.58%	1,029
Mar 14, 2024	13.92	13.92	13.92	13.92	13.71	-5.79%	100
Mar 7, 2024	14.73	14.77	14.73	14.77	14.55	2.47%	1,003
Feb 29, 2024	14.41	14.41	14.41	14.41	14.20	-3.91%	106
Feb 23, 2024	15.00	15.00	15.00	15.00	14.78	-	1,002
Feb 13, 2024	15.00	15.00	15.00	15.00	14.78	8.24%	1,352
Feb 12, 2024	13.86	13.86	13.86	13.86	13.65	-2.06%	259
Feb 1, 2024	14.15	14.15	14.15	14.15	13.94	-4.64%	2,998
Jan 30, 2024	14.84	14.84	14.84	14.84	14.62	1.38%	787
Jan 17, 2024	14.64	14.64	14.64	14.64	14.42	1.78%	400
Jan 9, 2024	14.11	14.38	14.09	14.38	14.17	-2.55%	8,982
Dec 26, 2023	14.76	14.76	14.76	14.76	14.54	4.54%	3,456
Dec 20, 2023	14.12	14.12	14.12	14.12	13.91	1.93%	660
Dec 18, 2023	13.85	13.85	13.85	13.85	13.64	0.62%	724
Dec 4, 2023	14.16	14.16	13.76	13.76	13.56	-0.63%	7,540
Dec 1, 2023	13.65	13.85	13.65	13.85	13.65	2.52%	984
Nov 28, 2023	13.51	13.51	13.51	13.51	13.31	-1.21%	800
Nov 24, 2023	13.40	13.68	13.40	13.68	13.47	3.21%	7,272
Nov 22, 2023	13.25	13.25	13.25	13.25	13.05	-1.87%	800
Nov 13, 2023	13.50	13.50	13.50	13.50	13.30	6.93%	5,192
Nov 7, 2023	12.63	12.63	12.63	12.63	12.44	5.25%	816
Nov 1, 2023	12.01	12.01	11.96	12.00	11.82	-2.26%	11,912
Oct 31, 2023	12.10	12.28	12.10	12.28	12.09	-2.45%	3,240
Oct 11, 2023	12.31	12.58	12.31	12.58	12.40	-1.31%	10,428
Sep 22, 2023	12.75	12.75	12.75	12.75	12.56	-0.97%	42,116
Sep 18, 2023	13.13	13.13	12.88	12.88	12.69	0.98%	7,348
Sep 7, 2023	12.75	12.75	12.75	12.75	12.56	3.19%	400
Aug 23, 2023	12.36	12.36	12.36	12.36	12.17	0.15%	816
Aug 18, 2023	12.55	12.55	12.34	12.34	12.16	-1.10%	1,728
Aug 16, 2023	12.48	12.48	12.48	12.48	12.29	-	800
Aug 15, 2023	12.34	12.48	12.34	12.48	12.29	-0.12%	7,352
Aug 2, 2023	12.49	12.49	12.49	12.49	12.31	-9.00%	2,132
Jul 19, 2023	13.60	13.73	13.60	13.73	13.52	1.19%	1,112
Jul 12, 2023	13.56	13.56	13.56	13.56	13.36	0.39%	852
Jun 28, 2023	13.51	13.51	13.51	13.51	13.31	0.07%	33,600
Jun 26, 2023	13.50	13.50	13.50	13.50	13.30	-4.17%	400
Jun 12, 2023	14.25	14.25	14.09	14.09	13.88	-0.25%	1,104
Jun 1, 2023	14.12	14.12	14.12	14.12	13.91	4.69%	15,500
May 26, 2023	13.49	13.49	13.49	13.49	13.29	-3.46%	460
May 22, 2023	13.97	13.97	13.97	13.97	13.77	3.66%	820
May 17, 2023	13.48	13.48	13.48	13.48	13.28	-2.59%	1,488
May 15, 2023	13.84	13.84	13.84	13.84	13.63	6.14%	400
May 2, 2023	13.18	13.18	13.04	13.04	12.85	0.19%	2,056
Apr 17, 2023	13.00	13.01	12.76	13.01	12.82	-0.19%	9,396
Apr 3, 2023	13.07	13.07	13.04	13.04	12.85	-0.85%	17,744
Mar 29, 2023	13.06	13.17	13.06	13.15	12.96	1.94%	4,432
Mar 21, 2023	12.80	12.90	12.80	12.90	12.71	0.68%	4,168
Mar 20, 2023	12.79	12.81	12.79	12.81	12.62	4.27%	880
Mar 15, 2023	12.15	12.29	12.15	12.29	12.11	-1.62%	9,220
Mar 10, 2023	12.49	12.49	12.49	12.49	12.31	-1.78%	704
Mar 6, 2023	12.72	12.72	12.72	12.72	12.53	3.23%	408
Mar 1, 2023	12.25	12.32	12.25	12.32	12.14	0.04%	17,432
Feb 27, 2023	12.28	12.31	12.28	12.31	12.13	0.51%	1,232
Feb 24, 2023	12.22	12.25	12.22	12.25	12.07	-2.08%	3,200
Feb 1, 2023	12.47	12.51	12.45	12.51	12.33	-2.83%	6,544
Jan 30, 2023	12.89	12.89	12.88	12.88	12.69	-1.49%	5,796
Jan 27, 2023	13.07	13.07	13.07	13.07	12.88	2.71%	888
Jan 23, 2023	12.74	12.74	12.73	12.73	12.54	0.39%	2,832
Jan 20, 2023	12.71	12.71	12.68	12.68	12.49	0.80%	4,004