Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 7, 2025	10.93	10.94	10.83	10.83	10.83	-1.01%	36,968
Feb 6, 2025	10.92	10.97	10.92	10.94	10.94	1.67%	43,577
Feb 5, 2025	10.72	10.77	10.72	10.76	10.76	-2.98%	64,365
Feb 4, 2025	10.90	11.12	10.90	11.09	11.09	5.32%	45,641
Feb 3, 2025	10.08	10.70	9.77	10.53	10.53	0.67%	67,394
Jan 31, 2025	10.45	10.51	10.44	10.46	10.46	-0.95%	37,125
Jan 30, 2025	10.52	10.59	10.52	10.56	10.56	0.57%	58,174
Jan 29, 2025	10.65	10.70	10.47	10.50	10.50	-1.32%	87,122
Jan 28, 2025	10.59	10.64	10.58	10.64	10.64	1.24%	27,571
Jan 27, 2025	10.53	10.60	10.49	10.51	10.51	-0.85%	39,435
Jan 24, 2025	10.86	10.86	10.56	10.60	10.60	1.15%	33,152
Jan 23, 2025	10.57	10.78	10.40	10.48	10.48	-	70,461
Jan 22, 2025	10.23	10.66	10.23	10.48	10.48	0.10%	140,496
Jan 21, 2025	10.36	10.47	10.36	10.47	10.47	1.06%	98,159
Jan 17, 2025	10.36	10.36	10.26	10.36	10.36	1.07%	34,111
Jan 16, 2025	10.26	10.32	10.25	10.25	10.25	-0.49%	48,434
Jan 15, 2025	10.28	10.36	10.24	10.30	10.30	1.18%	89,744
Jan 14, 2025	10.12	10.18	10.09	10.18	10.18	3.35%	300,517
Jan 13, 2025	10.02	10.13	9.80	9.85	9.85	-0.40%	77,199
Jan 10, 2025	10.15	10.15	9.86	9.89	9.89	-5.45%	168,722
Jan 8, 2025	10.50	10.65	10.38	10.46	10.46	-2.20%	81,539
Jan 7, 2025	10.40	10.90	10.40	10.70	10.70	7.16%	228,855
Jan 6, 2025	9.96	10.00	9.94	9.98	9.98	-0.10%	148,103
Jan 3, 2025	9.93	10.00	9.91	9.99	9.99	0.91%	75,053
Jan 2, 2025	9.93	9.96	9.90	9.90	9.90	-0.30%	62,670
Dec 31, 2024	9.65	9.95	9.65	9.93	9.93	-0.20%	96,055
Dec 30, 2024	9.97	9.99	9.88	9.95	9.95	-0.40%	102,431
Dec 27, 2024	9.85	10.02	9.85	9.99	9.99	1.01%	210,015
Dec 26, 2024	9.85	9.89	9.84	9.89	9.89	1.33%	105,496
Dec 24, 2024	9.65	10.00	9.65	9.76	9.76	-0.20%	114,600
Dec 23, 2024	9.93	9.93	9.72	9.78	9.78	-0.31%	258,278
Dec 20, 2024	9.72	9.84	9.72	9.81	9.81	1.34%	204,259
Dec 19, 2024	9.72	10.00	9.68	9.68	9.68	-0.72%	206,510
Dec 18, 2024	9.69	9.94	9.69	9.75	9.75	-1.22%	105,602
Dec 17, 2024	9.90	9.95	9.87	9.87	9.87	-0.70%	122,775
Dec 16, 2024	9.95	9.96	9.94	9.94	9.94	-1.00%	126,666
Dec 13, 2024	10.20	10.20	10.00	10.04	10.04	-1.18%	70,058
Dec 12, 2024	10.48	10.66	10.16	10.16	10.16	-0.97%	136,249
Dec 11, 2024	10.36	10.45	10.23	10.26	10.26	0.39%	105,579
Dec 10, 2024	10.22	10.24	10.20	10.22	10.22	0.39%	99,081
Dec 9, 2024	10.20	10.22	10.17	10.18	10.18	0.79%	108,552
Dec 6, 2024	9.65	10.17	9.65	10.10	10.10	1.71%	76,352
Dec 5, 2024	9.80	9.97	9.80	9.93	9.93	-0.12%	99,092
Dec 4, 2024	9.93	9.96	9.92	9.94	9.94	-0.58%	74,275
Dec 3, 2024	9.98	10.14	9.85	10.00	10.00	1.01%	564,539
Dec 2, 2024	9.95	9.95	9.86	9.90	9.90	1.12%	198,361
Nov 29, 2024	9.65	9.81	9.65	9.79	9.79	1.77%	30,282
Nov 27, 2024	9.68	9.78	9.57	9.62	9.62	0.63%	97,598
Nov 26, 2024	9.57	9.57	9.53	9.56	9.56	-0.10%	169,423
Nov 25, 2024	9.62	9.62	9.45	9.57	9.57	1.38%	257,320
Nov 22, 2024	9.42	9.48	9.38	9.44	9.44	-0.11%	109,927
Nov 21, 2024	9.81	9.81	9.21	9.45	9.45	0.53%	135,303
Nov 20, 2024	9.37	9.41	9.37	9.40	9.40	-1.36%	121,708
Nov 19, 2024	9.93	9.93	9.50	9.53	9.53	-0.21%	271,526
Nov 18, 2024	9.50	9.55	9.49	9.55	9.55	1.65%	235,868
Nov 15, 2024	9.50	9.50	9.38	9.40	9.40	-3.14%	185,372
Nov 14, 2024	9.36	9.82	9.36	9.70	9.70	1.36%	194,226
Nov 13, 2024	9.65	9.65	9.55	9.57	9.57	-0.93%	320,143
Nov 12, 2024	9.86	10.00	9.63	9.66	9.66	-2.82%	199,695
Nov 11, 2024	10.00	10.16	9.93	9.94	9.94	-0.70%	155,396
Nov 8, 2024	9.95	10.03	9.95	10.01	10.01	-0.69%	63,598
Nov 7, 2024	10.16	10.16	10.07	10.08	10.08	-1.47%	179,250
Nov 6, 2024	10.12	10.31	10.04	10.23	10.23	-0.97%	86,643
Nov 5, 2024	10.24	10.39	10.24	10.33	10.33	4.45%	208,903
Nov 4, 2024	10.00	10.00	9.88	9.89	9.89	-0.20%	198,867
Nov 1, 2024	10.05	10.05	9.87	9.91	9.91	-2.08%	74,958
Oct 31, 2024	10.27	10.50	10.06	10.12	10.12	-3.80%	158,222
Oct 30, 2024	10.70	10.70	10.50	10.52	10.52	-7.14%	98,245
Oct 29, 2024	11.31	11.37	11.31	11.33	11.33	0.97%	97,864
Oct 28, 2024	11.33	11.33	11.15	11.22	11.22	-0.36%	83,491
Oct 25, 2024	11.27	11.28	11.18	11.26	11.26	0.81%	53,774
Oct 24, 2024	10.82	11.20	10.82	11.17	11.17	0.54%	127,688
Oct 23, 2024	11.10	11.13	11.07	11.11	11.11	-0.71%	119,638
Oct 22, 2024	10.82	11.31	10.82	11.19	11.19	-0.53%	73,630
Oct 21, 2024	11.30	11.31	11.20	11.25	11.25	-0.88%	87,933
Oct 18, 2024	11.40	11.40	11.35	11.35	11.35	0.24%	24,979
Oct 17, 2024	11.40	11.42	11.31	11.32	11.32	-0.68%	119,620
Oct 16, 2024	11.30	11.45	11.28	11.40	11.40	1.06%	63,209
Oct 15, 2024	11.48	11.48	11.25	11.28	11.28	-1.83%	43,988
Oct 14, 2024	11.27	11.56	11.27	11.49	11.49	-	44,715
Oct 11, 2024	11.27	11.52	11.27	11.49	11.49	-0.17%	32,857
Oct 10, 2024	11.45	11.53	11.45	11.51	11.51	0.26%	41,959
Oct 9, 2024	11.46	11.51	11.44	11.48	11.48	-0.26%	35,907
Oct 8, 2024	11.55	11.59	11.51	11.51	11.51	-0.12%	61,492
Oct 7, 2024	11.70	11.70	11.48	11.52	11.52	-1.67%	64,013
Oct 4, 2024	11.26	11.84	11.26	11.72	11.72	0.34%	36,558
Oct 3, 2024	11.27	11.69	11.27	11.68	11.68	1.57%	37,800
Oct 2, 2024	11.45	11.54	11.45	11.50	11.50	-0.86%	41,564