Kyocera Corporation (KYOCF)
OTCMKTS · Delayed Price · Currency is USD
24.10
0.00 (0.00%)
At close: Aug 7, 2026
KYOCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 5.24% | 805 |
| Jul 31, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -5.68% | 2,000 |
| Jul 30, 2026 | 23.80 | 24.28 | 23.80 | 24.28 | 24.28 | 5.46% | 600 |
| Jul 22, 2026 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | -0.12% | 1,000 |
| Jul 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -9.07% | 204 |
| Jul 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 7.64% | 100 |
| Jun 30, 2026 | 20.34 | 23.55 | 20.34 | 23.55 | 23.55 | 12.14% | 8,177 |
| Jun 24, 2026 | 20.39 | 21.00 | 20.39 | 21.00 | 21.00 | -1.41% | 2,025 |
| Jun 22, 2026 | 23.50 | 23.50 | 21.30 | 21.30 | 21.30 | -9.36% | 750 |
| Jun 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 602 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.51% | 800 |
| Jun 15, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 3.38% | 156 |
| Jun 12, 2026 | 23.00 | 23.08 | 23.00 | 23.08 | 23.08 | 2.58% | 34,330 |
| Jun 8, 2026 | 20.64 | 23.45 | 20.64 | 22.50 | 22.50 | -3.23% | 3,861 |
| Jun 5, 2026 | 22.34 | 23.25 | 22.34 | 23.25 | 23.25 | -7.00% | 110,716 |
| Jun 4, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | -2.19% | 850 |
| Jun 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 11.13% | 104 |
| Jun 1, 2026 | 23.20 | 23.85 | 23.00 | 23.00 | 23.00 | -1.08% | 1,667 |
| May 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 23.34% | 209 |
| May 22, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.71% | 4,101 |
| May 6, 2026 | 17.00 | 18.18 | 17.00 | 18.18 | 18.18 | -2.55% | 324 |
| May 4, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 1,301 |
| Apr 30, 2026 | 19.11 | 19.11 | 18.70 | 18.70 | 18.70 | 12.75% | 621 |
| Apr 27, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 11.68% | 189 |
| Apr 14, 2026 | 15.60 | 15.60 | 14.85 | 14.85 | 14.85 | -9.45% | 20,000 |
| Apr 7, 2026 | 15.75 | 16.40 | 15.73 | 16.40 | 16.40 | 9.33% | 1,689 |
| Apr 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -11.56% | 500 |
| Mar 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 13.07% | 500 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -7.69% | 300 |
| Mar 12, 2026 | 18.18 | 18.18 | 16.25 | 16.25 | 16.25 | -7.14% | 350 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.32% | 500 |
| Mar 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.58% | 300 |
| Feb 27, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 8.95% | 310 |
| Feb 11, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -4.52% | 265 |