Kyocera Corporation (KYOCY)
OTCMKTS · Delayed Price · Currency is USD
16.92
+0.01 (0.06%)
At close: Mar 4, 2026
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.75 | 16.96 | 16.75 | 16.92 | 16.92 | 0.06% | 78,905 |
| Mar 3, 2026 | 16.50 | 16.91 | 16.37 | 16.91 | 16.91 | -3.92% | 64,929 |
| Mar 2, 2026 | 17.42 | 17.63 | 17.42 | 17.60 | 17.60 | -0.51% | 30,584 |
| Feb 27, 2026 | 17.73 | 17.76 | 17.68 | 17.69 | 17.69 | 0.06% | 61,578 |
| Feb 26, 2026 | 17.75 | 17.75 | 17.59 | 17.68 | 17.68 | -2.27% | 30,899 |
| Feb 25, 2026 | 18.00 | 18.10 | 17.96 | 18.09 | 18.09 | 2.61% | 29,112 |
| Feb 24, 2026 | 17.45 | 17.64 | 17.45 | 17.63 | 17.63 | 2.59% | 63,365 |
| Feb 23, 2026 | 17.31 | 17.31 | 17.16 | 17.19 | 17.19 | -0.43% | 15,352 |
| Feb 20, 2026 | 17.08 | 17.30 | 17.08 | 17.26 | 17.26 | 1.23% | 17,984 |
| Feb 19, 2026 | 16.95 | 17.50 | 16.95 | 17.05 | 17.05 | -0.76% | 44,958 |
| Feb 18, 2026 | 17.04 | 17.24 | 17.00 | 17.18 | 17.18 | 0.41% | 42,803 |
| Feb 17, 2026 | 17.25 | 17.25 | 16.67 | 17.11 | 17.11 | -1.61% | 20,189 |
| Feb 13, 2026 | 17.30 | 17.41 | 17.19 | 17.39 | 17.39 | 0.40% | 32,238 |
| Feb 12, 2026 | 17.53 | 17.54 | 17.10 | 17.32 | 17.32 | -3.35% | 113,108 |
| Feb 11, 2026 | 17.84 | 17.92 | 17.78 | 17.92 | 17.92 | 1.30% | 35,571 |
| Feb 10, 2026 | 17.64 | 17.84 | 17.52 | 17.69 | 17.69 | 1.96% | 48,493 |
| Feb 9, 2026 | 17.15 | 17.37 | 17.12 | 17.35 | 17.35 | 2.18% | 94,575 |
| Feb 6, 2026 | 16.75 | 16.98 | 16.72 | 16.98 | 16.98 | 2.97% | 21,584 |
| Feb 5, 2026 | 16.50 | 16.58 | 16.46 | 16.49 | 16.49 | 0.86% | 30,442 |
| Feb 4, 2026 | 16.46 | 16.47 | 16.31 | 16.35 | 16.35 | -1.57% | 21,275 |
| Feb 3, 2026 | 16.63 | 16.63 | 16.49 | 16.61 | 16.61 | - | 62,329 |
| Feb 2, 2026 | 16.05 | 16.61 | 16.05 | 16.61 | 16.61 | 10.73% | 61,285 |
| Jan 30, 2026 | 15.02 | 15.04 | 14.95 | 15.00 | 15.00 | 1.39% | 43,025 |
| Jan 29, 2026 | 15.21 | 15.21 | 14.68 | 14.79 | 14.79 | -1.04% | 38,282 |
| Jan 28, 2026 | 14.98 | 14.98 | 14.89 | 14.95 | 14.95 | -1.64% | 43,403 |
| Jan 27, 2026 | 15.08 | 15.20 | 15.08 | 15.20 | 15.20 | 2.77% | 23,350 |
| Jan 26, 2026 | 14.80 | 14.84 | 14.77 | 14.79 | 14.79 | -0.22% | 22,446 |
| Jan 23, 2026 | 14.71 | 14.85 | 14.71 | 14.82 | 14.82 | -0.45% | 17,398 |
| Jan 22, 2026 | 15.29 | 15.29 | 14.62 | 14.89 | 14.89 | 2.27% | 34,238 |
| Jan 21, 2026 | 14.54 | 14.61 | 14.49 | 14.56 | 14.56 | 1.25% | 45,699 |
| Jan 20, 2026 | 14.62 | 14.62 | 14.34 | 14.38 | 14.38 | -1.37% | 51,417 |
| Jan 16, 2026 | 14.57 | 14.60 | 14.53 | 14.58 | 14.58 | 1.46% | 18,357 |
| Jan 15, 2026 | 14.38 | 14.44 | 14.35 | 14.37 | 14.37 | 0.35% | 44,034 |
| Jan 14, 2026 | 14.34 | 14.37 | 14.28 | 14.32 | 14.32 | -0.44% | 22,284 |
| Jan 13, 2026 | 14.39 | 14.41 | 14.31 | 14.38 | 14.38 | -1.21% | 44,819 |
| Jan 12, 2026 | 14.47 | 14.56 | 14.40 | 14.56 | 14.56 | 0.62% | 17,068 |
| Jan 9, 2026 | 14.01 | 14.49 | 14.01 | 14.47 | 14.47 | 2.33% | 14,198 |
| Jan 8, 2026 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | -1.72% | 26,190 |
| Jan 7, 2026 | 14.35 | 14.39 | 14.35 | 14.39 | 14.39 | 0.13% | 14,996 |
| Jan 6, 2026 | 14.41 | 14.43 | 14.34 | 14.37 | 14.37 | -0.08% | 21,230 |
| Jan 5, 2026 | 14.24 | 14.39 | 14.24 | 14.38 | 14.38 | 1.55% | 28,258 |
| Jan 2, 2026 | 14.24 | 14.24 | 14.11 | 14.16 | 14.16 | - | 19,765 |
| Dec 31, 2025 | 14.13 | 14.24 | 14.09 | 14.16 | 14.16 | -0.35% | 10,760 |
| 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 |