Kyocera Corporation (KYOCY)
OTCMKTS
· Delayed Price · Currency is USD
12.02
+0.05 (0.43%)
Jun 5, 2025, 3:52 PM EDT
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 |