Kyocera Corporation (KYOCY)
OTCMKTS
· Delayed Price · Currency is USD
9.76
-0.02 (-0.20%)
Dec 24, 2024, 4:00 PM EST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2024 | 11.28 | 11.68 | 11.28 | 11.60 | 11.60 | -0.17% | 32,458 |
| Sep 30, 2024 | 11.75 | 11.98 | 11.62 | 11.62 | 11.62 | -1.78% | 35,622 |
| Sep 27, 2024 | 12.00 | 12.02 | 11.75 | 11.83 | 11.83 | -1.42% | 20,544 |
| Sep 26, 2024 | 11.47 | 12.13 | 11.47 | 12.00 | 12.00 | 1.95% | 31,857 |
| Sep 25, 2024 | 12.03 | 12.22 | 11.77 | 11.77 | 11.77 | -1.26% | 18,720 |
| Sep 24, 2024 | 12.12 | 12.12 | 11.79 | 11.92 | 11.92 | -0.33% | 49,652 |
| Sep 23, 2024 | 12.10 | 12.10 | 11.94 | 11.96 | 11.96 | -0.12% | 21,266 |
| Sep 20, 2024 | 11.93 | 11.99 | 11.90 | 11.97 | 11.97 | -1.29% | 54,537 |
| Sep 19, 2024 | 12.08 | 12.19 | 12.07 | 12.13 | 12.13 | 3.32% | 40,193 |
| Sep 18, 2024 | 11.78 | 11.84 | 11.73 | 11.74 | 11.74 | -0.51% | 30,524 |
| Sep 17, 2024 | 11.42 | 11.88 | 11.42 | 11.80 | 11.80 | -1.50% | 77,574 |
| Sep 16, 2024 | 12.00 | 12.05 | 11.98 | 11.98 | 11.98 | 0.34% | 47,822 |
| Sep 13, 2024 | 11.99 | 12.00 | 11.91 | 11.94 | 11.94 | -1.00% | 16,740 |
| Sep 12, 2024 | 11.78 | 12.10 | 11.64 | 12.06 | 12.06 | 2.03% | 39,987 |
| Sep 11, 2024 | 12.02 | 12.02 | 11.70 | 11.82 | 11.82 | -0.08% | 48,328 |
| Sep 10, 2024 | 12.26 | 12.26 | 11.77 | 11.83 | 11.83 | -1.50% | 134,939 |
| Sep 9, 2024 | 11.99 | 12.07 | 11.98 | 12.01 | 12.01 | 1.69% | 98,938 |
| Sep 6, 2024 | 11.97 | 11.98 | 11.81 | 11.81 | 11.81 | -2.14% | 37,524 |
| Sep 5, 2024 | 12.06 | 12.10 | 12.02 | 12.07 | 12.07 | 0.65% | 48,632 |
| Sep 4, 2024 | 11.99 | 12.26 | 11.98 | 11.99 | 11.99 | -0.99% | 55,235 |
| Sep 3, 2024 | 12.32 | 12.32 | 12.07 | 12.11 | 12.11 | -1.38% | 39,040 |
| Aug 30, 2024 | 12.33 | 12.34 | 12.27 | 12.28 | 12.28 | 0.82% | 23,274 |
| Aug 29, 2024 | 12.23 | 12.38 | 12.15 | 12.18 | 12.18 | 1.16% | 24,625 |
| Aug 28, 2024 | 12.12 | 12.12 | 11.99 | 12.04 | 12.04 | 0.67% | 16,851 |
| Aug 27, 2024 | 11.95 | 11.98 | 11.90 | 11.96 | 11.96 | 0.42% | 19,862 |
| Aug 26, 2024 | 11.98 | 12.00 | 11.87 | 11.91 | 11.91 | -1.24% | 26,234 |
| Aug 23, 2024 | 11.92 | 12.06 | 11.90 | 12.06 | 12.06 | 3.12% | 27,309 |
| Aug 22, 2024 | 11.84 | 11.84 | 11.69 | 11.70 | 11.70 | 0.13% | 47,083 |
| Aug 21, 2024 | 11.62 | 11.70 | 11.62 | 11.68 | 11.68 | 1.39% | 21,690 |
| Aug 20, 2024 | 11.56 | 11.61 | 11.49 | 11.52 | 11.52 | - | 53,950 |
| Aug 19, 2024 | 11.05 | 11.60 | 11.05 | 11.52 | 11.52 | 1.95% | 72,154 |
| Aug 16, 2024 | 11.30 | 11.31 | 11.24 | 11.30 | 11.30 | -0.35% | 70,849 |
| Aug 15, 2024 | 11.40 | 11.57 | 11.27 | 11.34 | 11.34 | 2.07% | 82,590 |
| Aug 14, 2024 | 11.06 | 11.15 | 11.06 | 11.11 | 11.11 | -0.98% | 63,331 |
| Aug 13, 2024 | 11.20 | 11.26 | 11.16 | 11.22 | 11.22 | 1.81% | 157,800 |
| Aug 12, 2024 | 10.95 | 11.04 | 10.92 | 11.02 | 11.02 | 0.73% | 102,979 |
| Aug 9, 2024 | 10.90 | 11.06 | 10.85 | 10.94 | 10.94 | -1.35% | 56,687 |
| Aug 8, 2024 | 11.05 | 11.12 | 10.96 | 11.09 | 11.09 | 0.18% | 160,795 |
| Aug 7, 2024 | 11.35 | 11.38 | 11.06 | 11.07 | 11.07 | 3.07% | 187,211 |
| Aug 6, 2024 | 10.76 | 10.87 | 10.67 | 10.74 | 10.74 | -1.38% | 344,950 |
| Aug 5, 2024 | 10.78 | 10.98 | 10.66 | 10.89 | 10.89 | -4.72% | 109,642 |