Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	13.43	13.43	12.91	12.91	-	-2.30%	200
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
Oct 17, 2025	13.49	13.49	13.36	13.39	13.39	1.39%	12,202
Oct 16, 2025	13.27	13.31	13.18	13.21	13.21	-0.30%	16,459
Oct 15, 2025	13.10	13.29	12.90	13.25	13.25	2.36%	8,784
Oct 14, 2025	12.50	13.02	12.50	12.94	12.94	0.50%	18,385
Oct 13, 2025	12.96	13.14	12.76	12.88	12.88	0.74%	27,901
Oct 10, 2025	13.25	13.52	12.75	12.79	12.79	-4.55%	10,458
Oct 9, 2025	13.57	13.79	13.32	13.40	13.40	0.64%	7,644
Oct 8, 2025	13.54	13.54	13.31	13.31	13.31	-1.11%	6,507
Oct 7, 2025	13.58	13.71	13.46	13.46	13.46	-2.25%	10,131
Oct 6, 2025	13.80	13.91	13.60	13.77	13.77	0.36%	9,374
Oct 3, 2025	13.76	14.05	13.50	13.72	13.72	-0.72%	9,498
Oct 2, 2025	13.62	13.82	13.30	13.82	13.82	0.14%	10,907
Oct 1, 2025	13.66	13.80	13.64	13.80	13.80	1.47%	18,916
Sep 30, 2025	13.52	13.60	13.47	13.60	13.60	-0.51%	6,112
Sep 29, 2025	13.75	13.80	13.67	13.67	13.67	-0.77%	14,641
Sep 26, 2025	13.65	13.80	13.64	13.78	13.78	1.15%	13,544
Sep 25, 2025	13.73	13.77	13.54	13.62	13.62	0.15%	19,888
Sep 24, 2025	13.75	13.96	13.60	13.60	13.60	-2.51%	12,605
Sep 23, 2025	14.06	14.06	13.89	13.95	13.95	0.14%	13,067
Sep 22, 2025	13.54	13.95	13.54	13.93	13.93	-1.83%	21,810
Sep 19, 2025	13.93	14.19	13.71	14.19	14.19	-0.35%	28,044
Sep 18, 2025	13.53	14.24	13.53	14.24	14.24	0.23%	17,107
Sep 17, 2025	13.95	14.24	13.95	14.21	14.21	0.59%	16,092
Sep 16, 2025	14.00	14.23	14.00	14.12	14.12	1.03%	10,812
Sep 15, 2025	13.79	13.99	13.75	13.98	13.98	0.65%	27,620
Sep 12, 2025	13.86	13.96	13.86	13.89	13.89	-0.55%	10,858
Sep 11, 2025	13.92	13.97	13.92	13.97	13.97	-0.05%	7,798
Sep 10, 2025	13.18	13.98	13.18	13.97	13.97	2.15%	9,682