Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.00
-3.00 (-0.12%)
At close: Mar 27, 2026

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,415.002,446.502,387.502,434.002,434.00-0.12%4,826,300
Mar 26, 20262,442.002,455.002,409.502,437.002,437.00-0.71%4,346,500
Mar 25, 20262,460.002,470.502,441.002,454.502,454.501.83%3,785,500
Mar 24, 20262,392.002,410.502,367.502,410.502,410.503.19%2,746,100
Mar 23, 20262,321.002,348.502,304.502,336.002,336.00-3.51%5,822,800
Mar 19, 20262,463.502,475.002,401.502,421.002,421.00-4.46%10,774,800
Mar 18, 20262,500.002,534.002,496.002,534.002,534.002.84%3,595,100
Mar 17, 20262,495.502,505.002,461.502,464.002,464.000.18%3,477,700
Mar 16, 20262,500.002,514.502,427.002,459.502,459.50-2.90%3,888,100
Mar 13, 20262,519.002,570.002,519.002,533.002,533.00-1.40%5,530,800
Mar 12, 20262,599.502,623.002,551.002,569.002,569.00-2.73%6,734,800
Mar 11, 20262,650.002,685.002,627.002,641.002,641.000.59%5,691,100
Mar 10, 20262,597.502,639.502,586.502,625.502,625.504.02%6,355,800
Mar 9, 20262,504.002,549.502,468.002,524.002,524.00-4.43%7,620,500
Mar 6, 20262,603.002,652.002,582.502,641.002,641.000.86%4,781,600
Mar 5, 20262,680.502,685.002,605.502,618.502,618.501.47%7,491,500
Mar 4, 20262,579.002,629.502,567.002,580.502,580.50-3.60%6,608,600
Mar 3, 20262,725.002,740.002,656.002,677.002,677.00-3.36%5,679,800
Mar 2, 20262,696.002,770.002,688.502,770.002,770.000.24%5,351,100
Feb 27, 20262,758.002,784.502,743.002,763.502,763.500.53%6,350,000
Feb 26, 20262,780.002,797.502,735.502,749.002,749.00-1.10%4,511,500
Feb 25, 20262,736.002,817.502,725.502,779.502,779.502.56%7,123,600
Feb 24, 20262,682.502,732.002,670.502,710.002,710.002.01%4,724,300
Feb 20, 20262,650.002,669.502,636.002,656.502,656.500.02%3,728,100
Feb 19, 20262,637.502,680.002,637.502,656.002,656.000.70%5,199,600
Feb 18, 20262,581.002,646.502,580.002,637.502,637.500.92%5,082,400
Feb 17, 20262,604.002,624.002,574.002,613.502,613.500.58%3,918,500
Feb 16, 20262,683.002,683.002,598.502,598.502,598.50-1.31%3,868,500
Feb 13, 20262,613.002,660.002,611.002,633.002,633.00-1.81%9,644,500
Feb 12, 20262,722.502,737.502,670.502,681.502,681.50-1.25%5,170,500
Feb 10, 20262,710.002,758.002,710.002,715.502,715.501.70%6,339,000
Feb 9, 20262,689.502,739.002,657.002,670.002,670.003.39%8,943,800
Feb 6, 20262,550.002,601.002,540.002,582.502,582.500.10%4,365,300
Feb 5, 20262,577.002,601.502,558.002,580.002,580.001.04%5,655,400
Feb 4, 20262,525.502,583.002,508.002,553.502,553.50-1.77%10,101,700
Feb 3, 20262,501.502,608.502,484.002,599.502,599.5011.33%13,302,800
Feb 2, 20262,355.002,373.502,324.502,335.002,335.001.17%5,869,200
Jan 30, 20262,283.502,308.002,269.002,308.002,308.001.70%5,056,300
Jan 29, 20262,275.002,288.002,252.002,269.502,269.50-0.35%4,976,400
Jan 28, 20262,303.002,309.002,273.002,277.502,277.50-1.96%4,367,200
Jan 27, 20262,283.002,323.002,278.002,323.002,323.002.00%3,633,100
Jan 26, 20262,291.002,318.502,266.002,277.502,277.50-2.46%4,264,500
Jan 23, 20262,356.002,374.002,335.002,335.002,335.00-0.04%3,454,200
Jan 22, 20262,307.002,342.002,303.502,336.002,336.002.25%4,932,200
Jan 21, 20262,279.002,290.502,262.502,284.502,284.50-0.48%4,462,100
Jan 20, 20262,280.002,296.502,268.502,295.502,295.500.66%3,356,300
Jan 19, 20262,279.502,307.002,245.502,280.502,280.50-0.91%3,110,500
Jan 16, 20262,256.002,316.502,256.002,301.502,301.501.28%3,538,300
Jan 15, 20262,255.502,282.002,253.002,272.502,272.50-0.02%3,934,500
Jan 14, 20262,288.502,288.502,256.002,273.002,273.000.35%4,533,500