Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	14.15	14.23	14.14	14.21	14.21	0.35%	59,737
Dec 29, 2025	14.13	14.20	14.04	14.16	14.16	0.28%	15,376
Dec 26, 2025	14.13	14.14	14.10	14.12	14.12	0.50%	8,691
Dec 24, 2025	14.04	14.06	14.02	14.05	14.05	0.19%	10,020
Dec 23, 2025	14.05	14.12	13.97	14.02	14.02	0.14%	30,524
Dec 22, 2025	14.13	14.13	13.90	14.01	14.01	1.49%	28,339
Dec 19, 2025	13.79	13.85	13.79	13.80	13.80	-2.40%	21,303
Dec 18, 2025	14.14	14.18	14.08	14.14	14.14	0.07%	35,993
Dec 17, 2025	14.22	14.24	14.11	14.13	14.13	-1.94%	33,664
Dec 16, 2025	14.37	14.43	14.37	14.41	14.41	-0.07%	26,390
Dec 15, 2025	14.46	14.46	14.37	14.42	14.42	1.19%	22,460
Dec 12, 2025	14.74	14.74	14.19	14.25	14.25	1.21%	28,334
Dec 11, 2025	14.04	14.08	14.02	14.08	14.08	0.79%	34,737
Dec 10, 2025	13.83	14.00	13.74	13.97	13.97	1.31%	57,338
Dec 9, 2025	13.75	13.81	13.75	13.79	13.79	0.66%	18,653
Dec 8, 2025	13.71	13.75	13.60	13.70	13.70	-0.30%	12,867
Dec 5, 2025	13.77	13.79	13.68	13.74	13.74	-0.11%	9,670
Dec 4, 2025	13.42	13.83	13.42	13.76	13.76	0.84%	8,977
Dec 3, 2025	13.19	13.71	13.19	13.64	13.64	-	33,704
Dec 2, 2025	13.63	13.67	13.61	13.64	13.64	0.12%	77,715
Dec 1, 2025	13.65	13.66	13.60	13.62	13.62	-0.22%	11,629
Nov 28, 2025	13.59	13.65	13.59	13.65	13.65	0.43%	2,833
Nov 26, 2025	13.45	13.64	13.45	13.60	13.60	0.85%	11,450
Nov 25, 2025	13.37	13.48	13.37	13.48	13.48	0.56%	7,294
Nov 24, 2025	13.35	13.41	13.31	13.41	13.41	0.41%	15,505
Nov 21, 2025	13.25	13.36	13.17	13.35	13.35	4.95%	21,085
Nov 20, 2025	12.98	12.99	12.70	12.72	12.72	-2.60%	21,978
Nov 19, 2025	13.06	13.07	13.01	13.06	13.06	1.01%	8,571
Nov 18, 2025	13.22	13.22	12.87	12.93	12.93	-2.15%	13,596
Nov 17, 2025	12.85	13.33	12.85	13.21	13.21	-3.83%	6,834
Nov 14, 2025	13.73	14.01	13.69	13.74	13.74	4.01%	8,328
Nov 13, 2025	13.00	13.59	13.00	13.21	13.21	-1.34%	60,746
Nov 12, 2025	13.52	13.57	13.28	13.39	13.39	2.19%	52,572
Nov 11, 2025	13.25	13.25	13.08	13.10	13.10	-1.26%	4,789
Nov 10, 2025	13.22	13.28	13.16	13.27	13.27	1.14%	16,586
Nov 7, 2025	13.03	13.12	12.94	13.12	13.12	1.16%	12,681
Nov 6, 2025	12.80	13.05	12.80	12.97	12.97	-1.29%	16,756
Nov 5, 2025	12.87	13.15	12.87	13.14	13.14	0.61%	14,396
Nov 4, 2025	13.10	13.13	13.03	13.06	13.06	-1.43%	10,875
Nov 3, 2025	12.80	13.32	12.80	13.25	13.25	-0.35%	15,912
Oct 31, 2025	13.30	13.34	13.28	13.30	13.30	-5.08%	9,081
Oct 30, 2025	14.30	14.30	13.85	14.01	14.01	2.17%	7,424
Oct 29, 2025	13.95	14.25	13.67	13.71	13.71	-3.79%	8,869
Oct 28, 2025	14.23	14.29	14.22	14.25	14.25	-0.25%	8,594
Oct 27, 2025	14.28	14.29	14.26	14.29	14.29	0.81%	5,632
Oct 24, 2025	14.21	14.21	14.17	14.17	14.17	1.58%	9,319
Oct 23, 2025	14.00	14.00	13.94	13.95	13.95	0.79%	8,927
Oct 22, 2025	13.80	13.95	13.80	13.84	13.84	0.87%	10,093
Oct 21, 2025	13.74	13.77	13.71	13.72	13.72	-	13,864
Oct 20, 2025	13.73	13.75	13.72	13.72	13.72	2.44%	12,117