Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,009.50
-57.50 (-2.78%)
Nov 18, 2025, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252,035.002,037.002,013.002,019.00--2.32%1,992,500
Nov 17, 20252,105.502,106.002,062.002,067.002,067.00-2.20%4,482,500
Nov 14, 20252,073.002,122.502,053.502,113.502,113.501.88%5,601,600
Nov 13, 20252,078.002,095.002,070.502,074.502,074.500.85%3,410,200
Nov 12, 20252,048.002,073.002,023.002,057.002,057.001.68%4,259,400
Nov 11, 20252,053.002,055.002,019.502,023.002,023.00-1.08%2,949,300
Nov 10, 20252,034.502,048.002,024.502,045.002,045.001.21%3,077,200
Nov 7, 20252,024.002,059.502,009.002,020.502,020.500.27%4,367,700
Nov 6, 20252,023.002,035.002,014.002,015.002,015.000.57%4,259,100
Nov 5, 20252,026.002,042.501,984.502,003.502,003.50-0.87%8,505,000
Nov 4, 20252,040.002,045.001,996.502,021.002,021.00-1.41%9,438,200
Oct 31, 20252,092.002,120.002,033.502,050.002,050.00-4.27%12,054,300
Oct 30, 20252,092.502,148.002,070.502,141.502,141.501.88%6,658,300
Oct 29, 20252,139.002,142.502,091.502,102.002,102.00-2.53%6,378,000
Oct 28, 20252,185.002,189.502,155.002,156.502,156.50-1.55%3,633,500
Oct 27, 20252,175.002,195.002,164.002,190.502,190.501.29%4,557,300
Oct 24, 20252,121.002,164.002,114.002,162.502,162.502.08%4,152,300
Oct 23, 20252,109.502,127.002,097.002,118.502,118.50-0.12%3,823,500
Oct 22, 20252,080.002,130.002,078.502,121.002,121.001.95%3,989,400
Oct 21, 20252,070.002,088.002,068.002,080.502,080.501.29%3,436,400
Oct 20, 20252,027.002,055.002,012.002,054.002,054.003.11%3,325,900
Oct 17, 20251,962.002,003.001,961.501,992.001,992.00-0.18%3,728,000
Oct 16, 20252,000.502,002.501,987.001,995.501,995.500.03%3,076,100
Oct 15, 20251,984.001,995.001,967.501,995.001,995.001.79%3,262,800
Oct 14, 20251,952.001,976.001,937.001,960.001,960.00-1.61%6,383,000
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%4,217,600
Sep 16, 20252,060.002,091.502,048.002,082.502,056.951.09%4,176,500
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%4,284,800
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