Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
1,977.00
-2.50 (-0.13%)
Aug 29, 2025, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,974.001,987.001,967.001,977.001,977.00-0.13%4,285,400
Aug 28, 20251,950.001,979.501,949.001,979.501,979.501.36%9,350,600
Aug 27, 20251,949.001,953.001,935.001,953.001,953.000.41%3,128,200
Aug 26, 20251,954.501,962.501,936.501,945.001,945.00-0.97%4,395,500
Aug 25, 20251,970.001,987.501,958.001,964.001,964.000.03%3,157,300
Aug 22, 20251,950.001,965.001,948.001,963.501,963.500.28%2,249,500
Aug 21, 20251,953.001,964.501,939.001,958.001,958.00-0.96%3,519,400
Aug 20, 20251,955.501,988.501,950.001,977.001,977.002.14%6,589,800
Aug 19, 20251,926.501,943.001,919.001,935.501,935.500.65%4,093,200
Aug 18, 20251,898.001,931.501,897.001,923.001,923.001.37%3,129,600
Aug 15, 20251,904.001,909.501,888.501,897.001,897.000.11%3,163,100
Aug 14, 20251,914.001,919.001,886.501,895.001,895.00-1.64%3,212,500
Aug 13, 20251,920.001,951.501,916.501,926.501,926.500.34%4,739,700
Aug 12, 20251,894.001,943.501,892.001,920.001,920.001.05%5,491,500
Aug 8, 20251,880.001,915.001,874.501,900.001,900.000.90%6,565,300
Aug 7, 20251,868.001,898.001,866.001,883.001,883.000.53%3,718,200
Aug 6, 20251,865.001,888.501,859.501,873.001,873.000.54%4,448,200
Aug 5, 20251,842.001,868.001,833.001,863.001,863.001.33%4,435,400
Aug 4, 20251,805.001,841.501,796.001,838.501,838.500.16%5,087,200
Aug 1, 20251,800.501,847.001,794.501,835.501,835.501.86%8,057,300
Jul 31, 20251,790.001,804.501,763.501,802.001,802.009.54%14,161,900
Jul 30, 20251,666.501,674.501,638.501,645.001,645.00-1.20%6,496,500
Jul 29, 20251,655.001,673.501,645.001,665.001,665.000.09%4,174,600
Jul 28, 20251,651.001,671.501,650.501,663.501,663.500.51%3,701,300
Jul 25, 20251,679.501,680.001,655.001,655.001,655.00-1.46%4,305,600
Jul 24, 20251,678.501,695.001,671.001,679.501,679.501.08%5,441,400
Jul 23, 20251,633.001,673.001,621.001,661.501,661.504.04%7,940,200
Jul 22, 20251,596.501,611.001,584.501,597.001,597.00-0.87%4,855,300
Jul 18, 20251,628.501,630.001,604.001,611.001,611.00-0.03%2,557,200
Jul 17, 20251,609.001,613.001,595.001,611.501,611.50-0.09%3,416,000
Jul 16, 20251,612.001,618.001,598.001,613.001,613.000.31%3,800,200
Jul 15, 20251,623.001,627.501,600.501,608.001,608.00-1.11%4,517,600
Jul 14, 20251,629.501,641.001,622.001,626.001,626.00-0.70%3,106,200
Jul 11, 20251,648.001,656.001,630.501,637.501,637.500.61%4,624,400
Jul 10, 20251,656.501,659.001,627.001,627.501,627.50-2.13%5,626,600
Jul 9, 20251,653.001,663.001,644.501,663.001,663.000.70%3,923,200
Jul 8, 20251,641.001,663.501,640.501,651.501,651.500.36%5,945,000
Jul 7, 20251,673.001,678.001,642.001,645.501,645.50-1.70%2,234,700
Jul 4, 20251,692.001,698.001,660.001,674.001,674.00-1.41%4,581,700
Jul 3, 20251,687.501,713.501,682.501,698.001,698.00-0.38%6,783,800
Jul 2, 20251,692.001,711.001,688.501,704.501,704.50-0.84%4,533,000
Jul 1, 20251,726.501,737.001,710.001,719.001,719.00-0.84%3,763,200
Jun 30, 20251,728.501,743.001,728.501,733.501,733.500.46%4,844,100
Jun 27, 20251,737.001,738.501,713.001,725.501,725.500.55%5,230,700
Jun 26, 20251,723.001,741.501,686.501,716.001,716.000.32%4,413,500
Jun 25, 20251,688.501,721.001,688.001,710.501,710.501.12%3,164,200
Jun 24, 20251,715.001,717.001,691.001,691.501,691.500.09%3,094,000
Jun 23, 20251,683.501,700.501,668.501,690.001,690.000.06%2,850,000
Jun 20, 20251,715.001,720.001,689.001,689.001,689.00-0.91%6,156,200
Jun 19, 20251,733.501,736.001,702.001,704.501,704.50-1.27%3,782,000