Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,335.00
-1.00 (-0.04%)
Jan 23, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,356.002,374.002,346.502,354.00-0.77%1,387,100
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
Jan 13, 20262,280.502,309.502,262.002,265.002,265.001.68%6,397,200
Jan 9, 20262,218.002,252.002,213.502,227.502,227.501.46%6,553,600
Jan 8, 20262,236.502,256.002,195.502,195.502,195.50-2.07%4,559,100
Jan 7, 20262,247.502,271.502,242.002,242.002,242.00-0.66%3,881,600
Jan 6, 20262,253.502,276.502,239.002,257.002,257.001.14%4,708,900
Jan 5, 20262,220.002,260.502,219.502,231.502,231.501.59%4,558,800
Dec 30, 20252,182.502,203.502,182.502,196.502,196.500.23%2,935,000
Dec 29, 20252,186.502,200.002,179.002,191.502,191.50-0.52%2,221,900
Dec 26, 20252,208.002,220.002,194.502,203.002,203.000.39%1,939,000
Dec 25, 20252,197.002,198.002,182.002,194.502,194.500.71%1,144,800
Dec 24, 20252,204.502,214.502,179.002,179.002,179.00-0.11%2,856,400
Dec 23, 20252,197.502,222.502,181.502,181.502,181.50-0.98%2,700,700
Dec 22, 20252,176.002,205.502,174.002,203.002,203.001.87%3,022,900
Dec 19, 20252,193.002,201.502,149.002,162.502,162.50-1.55%7,167,100
Dec 18, 20252,192.002,213.002,177.502,196.502,196.50-0.99%4,329,700
Dec 17, 20252,237.002,239.002,211.502,218.502,218.50-0.54%3,678,600
Dec 16, 20252,235.502,241.502,217.502,230.502,230.50-0.78%4,435,700
Dec 15, 20252,230.002,256.502,216.502,248.002,248.000.02%4,181,700
Dec 12, 20252,211.002,247.502,173.502,247.502,247.503.40%5,814,000
Dec 11, 20252,194.002,194.002,161.002,173.502,173.50-0.37%4,521,400
Dec 10, 20252,175.002,201.502,166.502,181.502,181.500.90%4,445,000
Dec 9, 20252,148.002,164.002,148.002,162.002,162.000.53%2,946,900
Dec 8, 20252,140.002,157.502,134.002,150.502,150.500.49%2,530,700
Dec 5, 20252,120.502,144.002,112.502,140.002,140.00-0.86%2,911,200
Dec 4, 20252,127.002,163.502,125.502,158.502,158.501.15%3,268,900
Dec 3, 20252,136.502,147.502,122.502,134.002,134.000.66%3,101,500
Dec 2, 20252,107.002,142.002,107.002,120.002,120.000.33%3,740,200
Dec 1, 20252,125.502,133.502,102.002,113.002,113.00-1.12%3,184,600
Nov 28, 20252,121.002,137.502,119.002,137.002,137.000.40%2,185,800
Nov 27, 20252,113.502,142.502,111.002,128.502,128.500.78%2,711,600
Nov 26, 20252,102.002,129.002,100.002,112.002,112.001.08%4,456,300
Nov 25, 20252,099.002,103.002,069.502,089.502,089.500.51%4,111,400
Nov 21, 20252,004.002,079.502,003.502,079.002,079.002.06%10,288,000
Nov 20, 20252,049.002,052.502,028.502,037.002,037.000.57%4,012,400
Nov 19, 20252,029.002,043.002,018.002,025.502,025.500.80%3,804,200
Nov 18, 20252,035.002,037.002,005.502,009.502,009.50-2.78%5,114,300
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