Kyocera Corporation (TYO:6971)
Japan · Delayed Price · Currency is JPY 1,900.00
+17.00 (0.90%)
Aug 8, 2025, 3:30 PM JST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,880.00 | 1,915.00 | 1,874.50 | 1,900.00 | 1,900.00 | 0.90% | 6,565,300 |
| Aug 7, 2025 | 1,868.00 | 1,898.00 | 1,866.00 | 1,883.00 | 1,883.00 | 0.53% | 3,718,200 |
| Aug 6, 2025 | 1,865.00 | 1,888.50 | 1,859.50 | 1,873.00 | 1,873.00 | 0.54% | 4,448,200 |
| Aug 5, 2025 | 1,842.00 | 1,868.00 | 1,833.00 | 1,863.00 | 1,863.00 | 1.33% | 4,435,400 |
| Aug 4, 2025 | 1,805.00 | 1,841.50 | 1,796.00 | 1,838.50 | 1,838.50 | 0.16% | 5,087,200 |
| Aug 1, 2025 | 1,800.50 | 1,847.00 | 1,794.50 | 1,835.50 | 1,835.50 | 1.86% | 8,057,300 |
| Jul 31, 2025 | 1,790.00 | 1,804.50 | 1,763.50 | 1,802.00 | 1,802.00 | 9.54% | 14,161,900 |
| Jul 30, 2025 | 1,666.50 | 1,674.50 | 1,638.50 | 1,645.00 | 1,645.00 | -1.20% | 6,496,500 |
| Jul 29, 2025 | 1,655.00 | 1,673.50 | 1,645.00 | 1,665.00 | 1,665.00 | 0.09% | 4,174,600 |
| Jul 28, 2025 | 1,651.00 | 1,671.50 | 1,650.50 | 1,663.50 | 1,663.50 | 0.51% | 3,701,300 |
| Jul 25, 2025 | 1,679.50 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.46% | 4,305,600 |
| Jul 24, 2025 | 1,678.50 | 1,695.00 | 1,671.00 | 1,679.50 | 1,679.50 | 1.08% | 5,441,400 |
| Jul 23, 2025 | 1,633.00 | 1,673.00 | 1,621.00 | 1,661.50 | 1,661.50 | 4.04% | 7,940,200 |
| Jul 22, 2025 | 1,596.50 | 1,611.00 | 1,584.50 | 1,597.00 | 1,597.00 | -0.87% | 4,855,300 |
| Jul 18, 2025 | 1,628.50 | 1,630.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.03% | 2,557,200 |
| Jul 17, 2025 | 1,609.00 | 1,613.00 | 1,595.00 | 1,611.50 | 1,611.50 | -0.09% | 3,416,000 |
| Jul 16, 2025 | 1,612.00 | 1,618.00 | 1,598.00 | 1,613.00 | 1,613.00 | 0.31% | 3,800,200 |
| Jul 15, 2025 | 1,623.00 | 1,627.50 | 1,600.50 | 1,608.00 | 1,608.00 | -1.11% | 4,517,600 |
| Jul 14, 2025 | 1,629.50 | 1,641.00 | 1,622.00 | 1,626.00 | 1,626.00 | -0.70% | 3,106,200 |
| Jul 11, 2025 | 1,648.00 | 1,656.00 | 1,630.50 | 1,637.50 | 1,637.50 | 0.61% | 4,624,400 |
| Jul 10, 2025 | 1,656.50 | 1,659.00 | 1,627.00 | 1,627.50 | 1,627.50 | -2.13% | 5,626,600 |
| Jul 9, 2025 | 1,653.00 | 1,663.00 | 1,644.50 | 1,663.00 | 1,663.00 | 0.70% | 3,923,200 |
| Jul 8, 2025 | 1,641.00 | 1,663.50 | 1,640.50 | 1,651.50 | 1,651.50 | 0.36% | 5,945,000 |
| Jul 7, 2025 | 1,673.00 | 1,678.00 | 1,642.00 | 1,645.50 | 1,645.50 | -1.70% | 2,234,700 |
| Jul 4, 2025 | 1,692.00 | 1,698.00 | 1,660.00 | 1,674.00 | 1,674.00 | -1.41% | 4,581,700 |
| Jul 3, 2025 | 1,687.50 | 1,713.50 | 1,682.50 | 1,698.00 | 1,698.00 | -0.38% | 6,783,800 |
| Jul 2, 2025 | 1,692.00 | 1,711.00 | 1,688.50 | 1,704.50 | 1,704.50 | -0.84% | 4,533,000 |
| Jul 1, 2025 | 1,726.50 | 1,737.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.84% | 3,763,200 |
| Jun 30, 2025 | 1,728.50 | 1,743.00 | 1,728.50 | 1,733.50 | 1,733.50 | 0.46% | 4,844,100 |
| Jun 27, 2025 | 1,737.00 | 1,738.50 | 1,713.00 | 1,725.50 | 1,725.50 | 0.55% | 5,230,700 |
| Jun 26, 2025 | 1,723.00 | 1,741.50 | 1,686.50 | 1,716.00 | 1,716.00 | 0.32% | 4,413,500 |
| Jun 25, 2025 | 1,688.50 | 1,721.00 | 1,688.00 | 1,710.50 | 1,710.50 | 1.12% | 3,164,200 |
| Jun 24, 2025 | 1,715.00 | 1,717.00 | 1,691.00 | 1,691.50 | 1,691.50 | 0.09% | 3,094,000 |
| Jun 23, 2025 | 1,683.50 | 1,700.50 | 1,668.50 | 1,690.00 | 1,690.00 | 0.06% | 2,850,000 |
| Jun 20, 2025 | 1,715.00 | 1,720.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.91% | 6,156,200 |
| Jun 19, 2025 | 1,733.50 | 1,736.00 | 1,702.00 | 1,704.50 | 1,704.50 | -1.27% | 3,782,000 |
| Jun 18, 2025 | 1,691.50 | 1,729.00 | 1,688.00 | 1,726.50 | 1,726.50 | 1.20% | 3,191,100 |
| Jun 17, 2025 | 1,709.50 | 1,711.50 | 1,696.00 | 1,706.00 | 1,706.00 | -0.06% | 1,819,600 |
| Jun 16, 2025 | 1,698.00 | 1,714.50 | 1,692.00 | 1,707.00 | 1,707.00 | 0.89% | 2,742,200 |
| Jun 13, 2025 | 1,699.50 | 1,703.50 | 1,667.50 | 1,692.00 | 1,692.00 | -0.88% | 6,484,000 |
| Jun 12, 2025 | 1,705.50 | 1,724.00 | 1,695.50 | 1,707.00 | 1,707.00 | -0.67% | 3,288,000 |
| Jun 11, 2025 | 1,700.00 | 1,719.50 | 1,699.00 | 1,718.50 | 1,718.50 | 1.60% | 3,026,100 |
| Jun 10, 2025 | 1,703.00 | 1,712.00 | 1,681.50 | 1,691.50 | 1,691.50 | -0.21% | 3,521,400 |
| Jun 9, 2025 | 1,710.00 | 1,720.00 | 1,692.50 | 1,695.00 | 1,695.00 | -0.91% | 2,787,700 |
| Jun 6, 2025 | 1,700.50 | 1,718.00 | 1,700.50 | 1,710.50 | 1,710.50 | -0.12% | 2,404,500 |
| Jun 5, 2025 | 1,700.00 | 1,726.00 | 1,698.50 | 1,712.50 | 1,712.50 | 0.03% | 2,957,300 |
| Jun 4, 2025 | 1,718.50 | 1,730.50 | 1,708.00 | 1,712.00 | 1,712.00 | 0.35% | 2,775,800 |
| Jun 3, 2025 | 1,719.00 | 1,724.50 | 1,703.00 | 1,706.00 | 1,706.00 | -1.24% | 3,808,500 |
| Jun 2, 2025 | 1,731.50 | 1,742.00 | 1,713.50 | 1,727.50 | 1,727.50 | -1.93% | 3,638,900 |
| May 30, 2025 | 1,739.00 | 1,773.50 | 1,733.50 | 1,761.50 | 1,761.50 | -0.37% | 7,474,000 |