Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.25	13.52	12.75	12.79	12.79	-4.55%	10,458
Oct 9, 2025	13.57	13.79	13.32	13.40	13.40	0.64%	7,644
Oct 8, 2025	13.54	13.54	13.31	13.31	13.31	-1.11%	6,507
Oct 7, 2025	13.58	13.71	13.46	13.46	13.46	-2.25%	10,131
Oct 6, 2025	13.80	13.91	13.60	13.77	13.77	0.36%	9,374
Oct 3, 2025	13.76	14.05	13.50	13.72	13.72	-0.72%	9,498
Oct 2, 2025	13.62	13.82	13.30	13.82	13.82	0.14%	10,907
Oct 1, 2025	13.66	13.80	13.64	13.80	13.80	1.47%	18,916
Sep 30, 2025	13.52	13.60	13.47	13.60	13.60	-0.51%	6,112
Sep 29, 2025	13.75	13.80	13.67	13.67	13.67	-0.77%	14,641
Sep 26, 2025	13.65	13.80	13.64	13.78	13.78	1.15%	13,544
Sep 25, 2025	13.73	13.77	13.54	13.62	13.62	0.15%	19,888
Sep 24, 2025	13.75	13.96	13.60	13.60	13.60	-2.51%	12,605
Sep 23, 2025	14.06	14.06	13.89	13.95	13.95	0.14%	13,067
Sep 22, 2025	13.54	13.95	13.54	13.93	13.93	-1.83%	21,810
Sep 19, 2025	13.93	14.19	13.71	14.19	14.19	-0.35%	28,044
Sep 18, 2025	13.53	14.24	13.53	14.24	14.24	0.23%	17,107
Sep 17, 2025	13.95	14.24	13.95	14.21	14.21	0.59%	16,092
Sep 16, 2025	14.00	14.23	14.00	14.12	14.12	1.03%	10,812
Sep 15, 2025	13.79	13.99	13.75	13.98	13.98	0.65%	27,620
Sep 12, 2025	13.86	13.96	13.86	13.89	13.89	-0.55%	10,858
Sep 11, 2025	13.92	13.97	13.92	13.97	13.97	-0.05%	7,798
Sep 10, 2025	13.18	13.98	13.18	13.97	13.97	2.15%	9,682
Sep 9, 2025	14.24	14.24	13.63	13.68	13.68	-1.30%	16,897
Sep 8, 2025	13.97	13.97	13.84	13.86	13.86	1.17%	12,396
Sep 5, 2025	13.50	13.78	13.41	13.70	13.70	2.32%	12,537
Sep 4, 2025	13.31	13.40	13.31	13.39	13.39	-0.45%	29,222
Sep 3, 2025	13.40	13.47	13.40	13.45	13.45	0.60%	18,413
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