Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	11.44	11.89	11.44	11.87	11.87	1.44%	210,923
Jun 25, 2025	11.50	11.74	11.50	11.70	11.70	0.78%	108,327
Jun 24, 2025	11.21	11.64	11.21	11.61	11.61	0.28%	69,669
Jun 23, 2025	11.49	11.84	11.49	11.58	11.58	0.62%	34,780
Jun 20, 2025	11.54	11.58	11.48	11.51	11.51	-2.32%	30,008
Jun 18, 2025	11.86	11.88	11.78	11.78	11.78	1.16%	20,926
Jun 17, 2025	11.70	11.71	11.63	11.65	11.65	-1.48%	26,363
Jun 16, 2025	11.54	11.88	11.54	11.82	11.82	0.60%	32,218
Jun 13, 2025	11.84	11.84	11.74	11.75	11.75	-1.01%	15,483
Jun 12, 2025	11.90	11.90	11.79	11.87	11.87	-0.47%	14,833
Jun 11, 2025	11.90	11.94	11.83	11.93	11.93	2.46%	20,443
Jun 10, 2025	11.65	11.74	11.55	11.64	11.64	-1.21%	18,174
Jun 9, 2025	11.86	11.86	11.77	11.78	11.78	-1.03%	26,606
Jun 6, 2025	12.03	12.03	11.87	11.91	11.91	-0.92%	17,611
Jun 5, 2025	12.13	12.34	11.92	12.02	12.02	0.43%	21,096
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