Kyocera Corporation (KYOCY)
OTCMKTS
· Delayed Price · Currency is USD
11.93
+0.20 (1.71%)
Apr 23, 2025, 4:00 PM EDT
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |