Kyocera Corporation (KYOCY)
OTCMKTS · Delayed Price · Currency is USD
15.72
+0.35 (2.28%)
Apr 1, 2026, 2:36 PM EST
KYOCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 15.33 | 15.40 | 15.07 | 15.37 | 15.37 | 2.45% | 92,521 |
| Mar 30, 2026 | 15.25 | 15.29 | 14.97 | 15.00 | 15.00 | 0.69% | 60,718 |
| Mar 27, 2026 | 14.94 | 14.97 | 14.79 | 14.90 | 14.90 | -1.84% | 55,506 |
| Mar 26, 2026 | 15.29 | 15.36 | 14.99 | 15.18 | 15.18 | -1.68% | 46,675 |
| Mar 25, 2026 | 14.84 | 15.53 | 14.84 | 15.44 | 15.44 | 0.72% | 74,936 |
| Mar 24, 2026 | 15.20 | 15.37 | 15.18 | 15.33 | 15.33 | 1.05% | 76,932 |
| Mar 23, 2026 | 15.06 | 15.31 | 15.05 | 15.17 | 15.17 | 2.92% | 100,202 |
| Mar 20, 2026 | 15.07 | 15.07 | 14.72 | 14.74 | 14.74 | -3.72% | 77,950 |
| Mar 19, 2026 | 14.95 | 15.38 | 14.95 | 15.31 | 15.31 | -1.35% | 52,534 |
| Mar 18, 2026 | 15.68 | 15.71 | 15.52 | 15.52 | 15.52 | -0.64% | 32,673 |
| Mar 17, 2026 | 15.71 | 15.71 | 15.60 | 15.62 | 15.62 | -0.19% | 52,508 |
| Mar 16, 2026 | 16.02 | 16.02 | 15.56 | 15.65 | 15.65 | -0.70% | 45,063 |
| Mar 13, 2026 | 16.00 | 16.00 | 15.69 | 15.76 | 15.76 | -1.13% | 24,825 |
| Mar 12, 2026 | 16.14 | 16.14 | 15.94 | 15.94 | 15.94 | -3.98% | 33,061 |
| Mar 11, 2026 | 17.06 | 17.06 | 16.52 | 16.60 | 16.60 | -1.08% | 27,410 |
| Mar 10, 2026 | 16.78 | 17.03 | 16.70 | 16.78 | 16.78 | 1.09% | 86,713 |
| Mar 9, 2026 | 16.72 | 16.72 | 15.99 | 16.60 | 16.60 | 0.91% | 32,439 |
| Mar 6, 2026 | 16.38 | 16.52 | 16.38 | 16.45 | 16.45 | -0.60% | 30,591 |
| Mar 5, 2026 | 16.60 | 16.60 | 16.36 | 16.55 | 16.55 | -2.19% | 42,839 |
| 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 |