Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
1,992.00
-39.00 (-1.92%)
Oct 10, 2025, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,030.002,031.001,984.001,992.001,992.00-1.92%6,125,700
Oct 9, 20252,026.502,042.502,024.002,031.002,031.000.52%3,500,300
Oct 8, 20252,028.502,035.002,018.002,020.502,020.50-0.69%4,251,300
Oct 7, 20252,013.502,054.502,005.002,034.502,034.500.72%5,948,000
Oct 6, 20252,054.502,059.502,020.002,020.002,020.002.30%5,344,600
Oct 3, 20251,948.501,986.001,948.001,974.501,974.501.15%3,177,000
Oct 2, 20251,976.501,988.501,945.501,952.001,952.00-2.03%4,846,300
Oct 1, 20251,986.002,002.501,980.001,992.501,992.500.15%4,382,200
Sep 30, 20251,987.002,004.001,979.501,989.501,989.50-0.55%5,579,700
Sep 29, 20252,025.002,025.501,988.002,000.502,000.50-1.84%3,779,800
Sep 26, 20252,042.002,045.502,024.002,038.002,013.00-0.02%4,878,500
Sep 25, 20252,037.502,042.002,017.502,038.502,013.490.67%4,461,500
Sep 24, 20252,063.002,063.002,011.502,025.002,000.16-1.65%4,099,400
Sep 22, 20252,034.502,071.002,021.502,059.002,033.741.93%3,847,000
Sep 19, 20252,082.002,092.502,020.002,020.001,995.22-2.13%8,003,000
Sep 18, 20252,063.002,073.502,048.502,064.002,038.680.10%4,530,400
Sep 17, 20252,060.502,076.002,048.502,062.002,036.71-0.98%4,530,400
Sep 16, 20252,060.002,091.502,048.002,082.502,056.951.09%4,217,600
Sep 12, 20252,080.002,080.002,046.502,060.002,034.730.66%6,641,600
Sep 11, 20252,014.002,058.502,013.002,046.502,021.401.11%6,641,600
Sep 10, 20252,024.002,027.002,007.502,024.001,999.170.17%3,685,700
Sep 9, 20252,032.002,042.002,015.502,020.501,995.71-1.05%3,936,400
Sep 8, 20252,045.002,051.502,029.502,042.002,016.950.76%3,449,700
Sep 5, 20252,005.002,031.501,993.002,026.502,001.642.14%3,700,400
Sep 4, 20251,988.501,993.001,976.001,984.001,959.66-0.53%4,128,000
Sep 3, 20251,978.002,007.001,978.001,994.501,970.03-0.27%4,165,500
Sep 2, 20251,976.502,003.001,976.502,000.001,975.471.27%3,905,100
Sep 1, 20251,964.001,996.001,958.001,975.001,950.77-0.10%3,876,500
Aug 29, 20251,974.001,987.001,967.001,977.001,952.74-0.13%4,285,400
Aug 28, 20251,950.001,979.501,949.001,979.501,955.211.36%9,350,600
Aug 27, 20251,949.001,953.001,935.001,953.001,929.040.41%3,128,200
Aug 26, 20251,954.501,962.501,936.501,945.001,921.13-0.97%4,395,500
Aug 25, 20251,970.001,987.501,958.001,964.001,939.900.03%3,157,300
Aug 22, 20251,950.001,965.001,948.001,963.501,939.410.28%2,249,500
Aug 21, 20251,953.001,964.501,939.001,958.001,933.98-0.96%3,519,400
Aug 20, 20251,955.501,988.501,950.001,977.001,952.742.14%6,589,800
Aug 19, 20251,926.501,943.001,919.001,935.501,911.750.65%4,093,200
Aug 18, 20251,898.001,931.501,897.001,923.001,899.401.37%3,129,600
Aug 15, 20251,904.001,909.501,888.501,897.001,873.720.11%3,163,100
Aug 14, 20251,914.001,919.001,886.501,895.001,871.75-1.64%3,212,500
Aug 13, 20251,920.001,951.501,916.501,926.501,902.860.34%4,739,700
Aug 12, 20251,894.001,943.501,892.001,920.001,896.441.05%5,491,500
Aug 8, 20251,880.001,915.001,874.501,900.001,876.690.90%6,565,300
Aug 7, 20251,868.001,898.001,866.001,883.001,859.900.53%3,718,200
Aug 6, 20251,865.001,888.501,859.501,873.001,850.020.54%4,448,200
Aug 5, 20251,842.001,868.001,833.001,863.001,840.141.33%4,435,400
Aug 4, 20251,805.001,841.501,796.001,838.501,815.940.16%5,087,200
Aug 1, 20251,800.501,847.001,794.501,835.501,812.981.86%8,057,300
Jul 31, 20251,790.001,804.501,763.501,802.001,779.899.54%14,161,900
Jul 30, 20251,666.501,674.501,638.501,645.001,624.82-1.20%6,496,500