Skip to main content
logo
Kyocera Corporation (KYOCY)
OTCMKTS · Delayed Price · Currency is USD
17.50
+0.48 (2.82%)
Apr 22, 2026, 3:51 PM EST

KYOCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.4417.5017.4017.5017.502.82%29,145
Apr 21, 202617.1717.1716.9617.0217.02-2.30%69,577
Apr 20, 202616.6517.5416.6517.4217.420.64%30,918
Apr 17, 202617.2517.3416.5717.3117.312.67%30,790
Apr 16, 202616.8916.8916.5016.8616.862.24%41,603
Apr 15, 202616.3616.4916.3316.4916.490.67%46,818
Apr 14, 202616.3516.4016.2516.3816.38-0.43%46,347
Apr 13, 202616.1416.4516.1416.4516.451.04%51,453
Apr 10, 202616.1816.2816.1816.2816.28-0.12%21,782
Apr 9, 202616.1816.3716.1416.3016.30-1.69%54,256
Apr 8, 202615.9916.6015.9916.5816.585.34%32,807
Apr 7, 202615.6215.7415.5015.7415.74-0.25%136,578
Apr 6, 202615.7315.8015.7015.7815.782.27%53,070
Apr 2, 202615.2115.4915.1515.4315.43-2.16%49,882
Apr 1, 202615.7715.8615.6715.7715.772.60%33,950
Mar 31, 202615.3315.4015.0715.3715.372.45%92,521
Mar 30, 202615.2515.2914.9715.0015.000.69%60,718
Mar 27, 202614.9414.9714.7914.9014.90-1.84%55,506
Mar 26, 202615.2915.3614.9915.1815.18-1.68%46,675
Mar 25, 202614.8415.5314.8415.4415.440.72%74,936
Mar 24, 202615.2015.3715.1815.3315.331.05%76,932
Mar 23, 202615.0615.3115.0515.1715.172.92%100,202
Mar 20, 202615.0715.0714.7214.7414.74-3.72%77,950
Mar 19, 202614.9515.3814.9515.3115.31-1.35%52,534
Mar 18, 202615.6815.7115.5215.5215.52-0.64%32,673
Mar 17, 202615.7115.7115.6015.6215.62-0.19%52,508
Mar 16, 202616.0216.0215.5615.6515.65-0.70%45,063
Mar 13, 202616.0016.0015.6915.7615.76-1.13%24,825
Mar 12, 202616.1416.1415.9415.9415.94-3.98%33,061
Mar 11, 202617.0617.0616.5216.6016.60-1.08%27,410
Mar 10, 202616.7817.0316.7016.7816.781.09%86,713
Mar 9, 202616.7216.7215.9916.6016.600.91%32,439
Mar 6, 202616.3816.5216.3816.4516.45-0.60%30,591
Mar 5, 202616.6016.6016.3616.5516.55-2.19%42,839
Mar 4, 202616.7516.9616.7516.9216.920.06%78,905
Mar 3, 202616.5016.9116.3716.9116.91-3.92%64,929
Mar 2, 202617.4217.6317.4217.6017.60-0.51%30,584
Feb 27, 202617.7317.7617.6817.6917.690.06%61,578
Feb 26, 202617.7517.7517.5917.6817.68-2.27%30,899
Feb 25, 202618.0018.1017.9618.0918.092.61%29,112
Feb 24, 202617.4517.6417.4517.6317.632.59%63,365
Feb 23, 202617.3117.3117.1617.1917.19-0.43%15,352
Feb 20, 202617.0817.3017.0817.2617.261.23%17,984
Feb 19, 202616.9517.5016.9517.0517.05-0.76%44,958
Feb 18, 202617.0417.2417.0017.1817.180.41%42,803
Feb 17, 202617.2517.2516.6717.1117.11-1.61%20,189
Feb 13, 202617.3017.4117.1917.3917.390.40%32,238
Feb 12, 202617.5317.5417.1017.3217.32-3.35%113,108
Feb 11, 202617.8417.9217.7817.9217.921.30%35,571
Feb 10, 202617.6417.8417.5217.6917.691.96%48,493