Kyocera Corporation (KYOCY)
OTCMKTS · Delayed Price · Currency is USD
14.21
+0.08 (0.59%)
Sep 17, 2025, 3:50 PM EDT

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202513.9514.2413.9514.2114.210.59%16,092
Sep 16, 202514.0014.2314.0014.1214.121.03%10,812
Sep 15, 202513.7913.9913.7513.9813.980.65%27,620
Sep 12, 202513.8613.9613.8613.8913.89-0.55%10,858
Sep 11, 202513.9213.9713.9213.9713.97-0.05%7,798
Sep 10, 202513.1813.9813.1813.9713.972.15%9,682
Sep 9, 202514.2414.2413.6313.6813.68-1.30%16,897
Sep 8, 202513.9713.9713.8413.8613.861.17%12,396
Sep 5, 202513.5013.7813.4113.7013.702.32%12,537
Sep 4, 202513.3113.4013.3113.3913.39-0.45%29,222
Sep 3, 202513.4013.4713.4013.4513.450.60%18,413
Sep 2, 202513.0013.4913.0013.3713.371.29%20,198
Aug 29, 202513.2413.3413.2013.2013.20-1.79%9,633
Aug 28, 202512.9413.4612.9413.4413.441.65%31,994
Aug 27, 202513.1313.4913.0013.2213.220.70%21,786
Aug 26, 202513.1413.4513.0513.1313.13-0.67%17,421
Aug 25, 202512.8213.2912.8213.2213.22-1.50%8,146
Aug 22, 202513.2813.4713.2513.4213.421.44%14,480
Aug 21, 202513.3813.5013.1513.2313.23-0.97%38,068
Aug 20, 202513.2013.3813.2013.3613.362.45%14,173
Aug 19, 202512.9513.1012.8413.0413.040.46%13,934
Aug 18, 202513.0013.0312.7812.9812.980.78%12,032
Aug 15, 202512.9112.9812.8012.8812.880.23%19,283
Aug 14, 202513.0013.0012.6912.8512.85-1.08%15,322
Aug 13, 202513.0013.0212.9712.9912.99-0.69%10,012
Aug 12, 202512.9913.0912.9913.0813.081.32%11,858
Aug 11, 202512.8912.9212.8612.9112.91-0.08%10,183
Aug 8, 202512.9012.9412.9012.9212.921.49%67,779
Aug 7, 202512.6712.7612.6212.7312.730.34%15,420
Aug 6, 202512.6412.6912.6312.6912.690.85%10,721
Aug 5, 202512.5512.5812.5112.5812.580.56%13,717
Aug 4, 202512.3812.5412.2812.5112.512.63%54,400
Aug 1, 202512.1512.1912.0712.1912.192.78%19,750
Jul 31, 202512.0112.0111.7311.8611.864.40%57,739
Jul 30, 202511.6011.8711.3111.3611.362.16%66,701
Jul 29, 202511.0011.1811.0011.1211.120.42%65,744
Jul 28, 202511.2211.2211.0611.0711.07-0.51%72,111
Jul 25, 202511.3011.3011.0511.1311.13-2.07%143,185
Jul 24, 202511.3711.3911.3311.3711.37-0.04%111,365
Jul 23, 202511.2211.3911.2211.3711.375.38%61,440
Jul 22, 202510.8210.9110.7810.7910.79-0.46%101,534
Jul 21, 202510.5810.9510.5810.8410.840.65%60,343
Jul 18, 202510.5810.8810.5810.7710.77-0.37%41,189
Jul 17, 202510.7310.8410.5910.8110.81-0.09%63,908
Jul 16, 202510.7610.8210.7410.8210.820.74%73,670
Jul 15, 202510.8710.8710.7210.7410.74-2.27%53,251
Jul 14, 202510.8810.9910.8810.9910.99-0.63%65,079
Jul 11, 202510.8011.0710.8011.0611.06-0.45%29,357
Jul 10, 202510.8011.1210.8011.1111.11-1.68%39,007
Jul 9, 202511.3011.3411.0511.3011.300.18%68,547