Kyocera Corporation (KYOCY)
OTCMKTS
· Delayed Price · Currency is USD
11.27
-0.04 (-0.35%)
Apr 1, 2025, 3:55 PM EST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.11 | 11.27 | 11.11 | 11.19 | - | -1.15% | 7,378 |
| 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 |
| Mar 25, 2025 | 11.75 | 11.85 | 11.71 | 11.84 | 11.84 | 1.21% | 21,788 |
| Mar 24, 2025 | 11.79 | 11.79 | 11.65 | 11.70 | 11.70 | 0.52% | 30,642 |
| Mar 21, 2025 | 11.85 | 11.85 | 11.59 | 11.64 | 11.64 | -1.61% | 34,862 |
| Mar 20, 2025 | 11.88 | 11.94 | 11.78 | 11.83 | 11.83 | -0.34% | 9,040 |
| Mar 19, 2025 | 11.86 | 11.96 | 11.76 | 11.87 | 11.87 | 1.67% | 13,551 |
| Mar 18, 2025 | 11.65 | 11.98 | 11.58 | 11.68 | 11.68 | 0.13% | 45,480 |
| Mar 17, 2025 | 11.81 | 11.97 | 11.66 | 11.66 | 11.66 | -0.85% | 20,349 |
| Mar 14, 2025 | 11.54 | 11.76 | 11.47 | 11.76 | 11.76 | 3.16% | 26,123 |
| Mar 13, 2025 | 11.65 | 11.65 | 11.37 | 11.40 | 11.40 | -2.45% | 65,633 |
| Mar 12, 2025 | 11.64 | 11.97 | 11.61 | 11.69 | 11.69 | -0.63% | 25,987 |
| Mar 11, 2025 | 11.76 | 11.76 | 11.63 | 11.76 | 11.76 | - | 33,738 |
| Mar 10, 2025 | 11.71 | 11.76 | 11.62 | 11.76 | 11.76 | 0.86% | 86,152 |
| Mar 7, 2025 | 11.54 | 11.76 | 11.54 | 11.66 | 11.66 | -0.65% | 38,820 |
| Mar 6, 2025 | 11.55 | 11.76 | 11.50 | 11.74 | 11.74 | 1.48% | 25,906 |
| Mar 5, 2025 | 11.58 | 11.61 | 11.47 | 11.57 | 11.57 | 0.22% | 24,276 |
| Mar 4, 2025 | 11.39 | 11.54 | 11.33 | 11.54 | 11.54 | -0.26% | 46,126 |
| Mar 3, 2025 | 11.63 | 11.69 | 11.53 | 11.57 | 11.57 | 3.49% | 40,071 |
| Feb 28, 2025 | 11.25 | 11.42 | 11.10 | 11.18 | 11.18 | -1.99% | 59,946 |
| Feb 27, 2025 | 11.37 | 11.42 | 11.24 | 11.41 | 11.41 | 0.59% | 8,769 |
| Feb 26, 2025 | 11.32 | 11.55 | 11.29 | 11.34 | 11.34 | -0.96% | 35,591 |
| Feb 25, 2025 | 11.44 | 11.45 | 11.35 | 11.45 | 11.45 | -0.26% | 92,922 |
| Feb 24, 2025 | 11.36 | 11.56 | 11.36 | 11.48 | 11.48 | -1.29% | 50,799 |
| Feb 21, 2025 | 11.60 | 11.63 | 11.55 | 11.63 | 11.63 | 0.61% | 17,679 |
| Feb 20, 2025 | 11.53 | 11.64 | 11.50 | 11.56 | 11.56 | 0.70% | 14,697 |
| Feb 19, 2025 | 11.37 | 11.75 | 11.37 | 11.48 | 11.48 | -0.61% | 14,307 |
| Feb 18, 2025 | 11.48 | 11.69 | 11.47 | 11.55 | 11.55 | 1.23% | 29,038 |
| Feb 14, 2025 | 11.31 | 11.45 | 11.31 | 11.41 | 11.41 | 2.61% | 32,885 |
| Feb 13, 2025 | 11.19 | 11.31 | 11.10 | 11.12 | 11.12 | 0.18% | 36,230 |
| Feb 12, 2025 | 10.94 | 11.10 | 10.83 | 11.10 | 11.10 | 1.46% | 65,345 |
| Feb 11, 2025 | 10.98 | 11.08 | 10.94 | 10.94 | 10.94 | -0.82% | 34,663 |
| Feb 10, 2025 | 11.12 | 11.12 | 10.96 | 11.03 | 11.03 | 1.85% | 21,374 |
| Feb 7, 2025 | 10.93 | 10.94 | 10.83 | 10.83 | 10.83 | -1.01% | 36,968 |
| Feb 6, 2025 | 10.92 | 10.97 | 10.92 | 10.94 | 10.94 | 1.67% | 43,577 |
| Feb 5, 2025 | 10.72 | 10.77 | 10.72 | 10.76 | 10.76 | -2.98% | 64,365 |
| Feb 4, 2025 | 10.90 | 11.12 | 10.90 | 11.09 | 11.09 | 5.32% | 45,641 |
| Feb 3, 2025 | 10.08 | 10.70 | 9.77 | 10.53 | 10.53 | 0.67% | 67,394 |
| Jan 31, 2025 | 10.45 | 10.51 | 10.44 | 10.46 | 10.46 | -0.95% | 37,125 |
| Jan 30, 2025 | 10.52 | 10.59 | 10.52 | 10.56 | 10.56 | 0.57% | 58,174 |
| Jan 29, 2025 | 10.65 | 10.70 | 10.47 | 10.50 | 10.50 | -1.32% | 87,122 |
| Jan 28, 2025 | 10.59 | 10.64 | 10.58 | 10.64 | 10.64 | 1.24% | 27,571 |
| Jan 27, 2025 | 10.53 | 10.60 | 10.49 | 10.51 | 10.51 | -0.85% | 39,435 |
| Jan 24, 2025 | 10.86 | 10.86 | 10.56 | 10.60 | 10.60 | 1.15% | 33,152 |
| Jan 23, 2025 | 10.57 | 10.78 | 10.40 | 10.48 | 10.48 | - | 70,461 |
| Jan 22, 2025 | 10.23 | 10.66 | 10.23 | 10.48 | 10.48 | 0.10% | 140,496 |
| Jan 21, 2025 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | 1.06% | 98,159 |