Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	13.00	13.49	13.00	13.37	13.37	1.29%	20,198
Aug 29, 2025	13.24	13.34	13.20	13.20	13.20	-1.79%	9,633
Aug 28, 2025	12.94	13.46	12.94	13.44	13.44	1.65%	31,994
Aug 27, 2025	13.13	13.49	13.00	13.22	13.22	0.70%	21,786
Aug 26, 2025	13.14	13.45	13.05	13.13	13.13	-0.67%	17,421
Aug 25, 2025	12.82	13.29	12.82	13.22	13.22	-1.50%	8,146
Aug 22, 2025	13.28	13.47	13.25	13.42	13.42	1.44%	14,480
Aug 21, 2025	13.38	13.50	13.15	13.23	13.23	-0.97%	38,068
Aug 20, 2025	13.20	13.38	13.20	13.36	13.36	2.45%	14,173
Aug 19, 2025	12.95	13.10	12.84	13.04	13.04	0.46%	13,934
Aug 18, 2025	13.00	13.03	12.78	12.98	12.98	0.78%	12,032
Aug 15, 2025	12.91	12.98	12.80	12.88	12.88	0.23%	19,283
Aug 14, 2025	13.00	13.00	12.69	12.85	12.85	-1.08%	15,322
Aug 13, 2025	13.00	13.02	12.97	12.99	12.99	-0.69%	10,012
Aug 12, 2025	12.99	13.09	12.99	13.08	13.08	1.32%	11,858
Aug 11, 2025	12.89	12.92	12.86	12.91	12.91	-0.08%	10,183
Aug 8, 2025	12.90	12.94	12.90	12.92	12.92	1.49%	67,779
Aug 7, 2025	12.67	12.76	12.62	12.73	12.73	0.34%	15,420
Aug 6, 2025	12.64	12.69	12.63	12.69	12.69	0.85%	10,721
Aug 5, 2025	12.55	12.58	12.51	12.58	12.58	0.56%	13,717
Aug 4, 2025	12.38	12.54	12.28	12.51	12.51	2.63%	54,400
Aug 1, 2025	12.15	12.19	12.07	12.19	12.19	2.78%	19,750
Jul 31, 2025	12.01	12.01	11.73	11.86	11.86	4.40%	57,739
Jul 30, 2025	11.60	11.87	11.31	11.36	11.36	2.16%	66,701
Jul 29, 2025	11.00	11.18	11.00	11.12	11.12	0.42%	65,744
Jul 28, 2025	11.22	11.22	11.06	11.07	11.07	-0.51%	72,111
Jul 25, 2025	11.30	11.30	11.05	11.13	11.13	-2.07%	143,185
Jul 24, 2025	11.37	11.39	11.33	11.37	11.37	-0.04%	111,365
Jul 23, 2025	11.22	11.39	11.22	11.37	11.37	5.38%	61,440
Jul 22, 2025	10.82	10.91	10.78	10.79	10.79	-0.46%	101,534
Jul 21, 2025	10.58	10.95	10.58	10.84	10.84	0.65%	60,343
Jul 18, 2025	10.58	10.88	10.58	10.77	10.77	-0.37%	41,189
Jul 17, 2025	10.73	10.84	10.59	10.81	10.81	-0.09%	63,908
Jul 16, 2025	10.76	10.82	10.74	10.82	10.82	0.74%	73,670
Jul 15, 2025	10.87	10.87	10.72	10.74	10.74	-2.27%	53,251
Jul 14, 2025	10.88	10.99	10.88	10.99	10.99	-0.63%	65,079
Jul 11, 2025	10.80	11.07	10.80	11.06	11.06	-0.45%	29,357
Jul 10, 2025	10.80	11.12	10.80	11.11	11.11	-1.68%	39,007
Jul 9, 2025	11.30	11.34	11.05	11.30	11.30	0.18%	68,547
Jul 8, 2025	11.41	11.49	11.24	11.28	11.28	0.58%	37,513
Jul 7, 2025	11.76	11.76	11.18	11.22	11.22	-4.39%	27,478
Jul 3, 2025	11.76	11.77	11.73	11.73	11.73	-0.47%	13,170
Jul 2, 2025	11.72	11.80	11.72	11.79	11.79	-0.71%	162,100
Jul 1, 2025	11.78	11.88	11.74	11.87	11.87	-0.68%	14,737
Jun 30, 2025	12.24	12.24	11.60	11.95	11.95	0.03%	104,342
Jun 27, 2025	11.69	12.02	11.69	11.95	11.95	0.65%	322,931
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