Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	12.13	12.13	12.13	12.13	-	1.35%	3,001
Jun 4, 2025	12.13	12.13	11.90	11.96	11.96	0.25%	11,165
Jun 3, 2025	11.95	11.99	11.93	11.93	11.93	-2.26%	253,349
Jun 2, 2025	12.49	12.49	12.15	12.21	12.21	-0.33%	20,410
May 30, 2025	12.15	12.49	12.15	12.25	12.25	0.36%	28,540
May 29, 2025	12.12	12.23	12.12	12.21	12.21	0.76%	11,140
May 28, 2025	12.24	12.25	12.09	12.11	12.11	-1.99%	22,219
May 27, 2025	12.29	12.45	12.14	12.36	12.36	2.83%	16,693
May 23, 2025	11.97	12.21	11.90	12.02	12.02	-2.12%	10,013
May 22, 2025	12.28	12.28	12.07	12.28	12.28	-0.16%	7,724
May 21, 2025	12.34	12.56	12.09	12.30	12.30	0.49%	10,175
May 20, 2025	12.11	12.66	12.11	12.24	12.24	-1.29%	13,264
May 19, 2025	12.25	12.44	12.25	12.40	12.40	-0.24%	23,211
May 16, 2025	12.35	12.43	12.10	12.43	12.43	2.30%	25,006
May 15, 2025	12.28	12.28	11.98	12.15	12.15	-7.00%	23,538
May 14, 2025	12.54	13.18	12.54	13.07	13.07	5.45%	59,970
May 13, 2025	12.31	12.44	12.31	12.39	12.39	1.72%	24,670
May 12, 2025	12.12	12.18	12.11	12.18	12.18	2.01%	27,350
May 9, 2025	12.00	12.37	11.94	11.94	11.94	1.36%	33,042
May 8, 2025	11.96	12.15	11.78	11.78	11.78	-2.64%	13,124
May 7, 2025	11.98	12.10	11.89	12.10	12.10	0.75%	37,721
May 6, 2025	11.44	12.33	11.44	12.01	12.01	0.42%	19,712
May 5, 2025	12.28	12.30	11.95	11.96	11.96	-0.33%	22,161
May 2, 2025	11.83	12.00	11.83	12.00	12.00	2.39%	16,414
May 1, 2025	11.85	11.85	11.67	11.72	11.72	-1.06%	24,965
Apr 30, 2025	11.60	11.92	11.39	11.85	11.85	-0.80%	23,774
Apr 29, 2025	11.89	11.94	11.89	11.94	11.94	-0.42%	40,940
Apr 28, 2025	11.79	11.99	11.61	11.99	11.99	1.61%	24,930
Apr 25, 2025	11.81	11.90	11.75	11.80	11.80	-0.80%	62,314
Apr 24, 2025	11.55	12.00	11.55	11.90	11.90	-0.29%	20,192
Apr 23, 2025	11.85	11.94	11.79	11.93	11.93	1.71%	31,391
Apr 22, 2025	11.76	11.83	11.72	11.73	11.73	1.38%	200,653
Apr 21, 2025	11.72	11.83	11.50	11.57	11.57	-0.77%	83,052
Apr 17, 2025	11.04	11.66	11.04	11.66	11.66	1.40%	40,201
Apr 16, 2025	10.98	11.60	10.98	11.50	11.50	-0.87%	102,258
Apr 15, 2025	11.68	11.68	11.55	11.60	11.60	0.17%	91,784
Apr 14, 2025	11.05	11.62	11.05	11.58	11.58	2.75%	67,819
Apr 11, 2025	11.09	11.27	10.98	11.27	11.27	4.99%	225,739
Apr 10, 2025	10.94	10.95	10.68	10.73	10.73	-3.38%	112,301
Apr 9, 2025	10.37	11.11	10.35	11.11	11.11	2.78%	312,938
Apr 8, 2025	10.88	11.10	10.52	10.81	10.81	-2.17%	264,001
Apr 7, 2025	10.60	11.26	10.60	11.05	11.05	-0.36%	238,931
Apr 4, 2025	11.20	11.24	10.95	11.09	11.09	-1.95%	57,237
Apr 3, 2025	11.45	11.67	11.31	11.31	11.31	-1.31%	38,472
Apr 2, 2025	11.85	11.85	10.93	11.46	11.46	1.69%	37,173
Apr 1, 2025	11.11	11.27	11.11	11.27	11.27	-0.44%	71,802
Mar 31, 2025	11.17	11.33	11.17	11.32	11.32	-1.22%	40,060
Mar 28, 2025	11.47	11.47	11.33	11.46	11.46	-2.05%	23,022
Mar 27, 2025	11.62	11.70	11.62	11.70	11.70	0.43%	18,497
Mar 26, 2025	11.76	11.77	11.60	11.65	11.65	-1.61%	18,628