Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,641.00
+22.50 (0.86%)
At close: Mar 6, 2026

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,603.002,652.002,582.502,641.002,641.000.86%4,781,600
Mar 5, 20262,680.502,685.002,605.502,618.502,618.501.47%7,491,500
Mar 4, 20262,579.002,629.502,567.002,580.502,580.50-3.60%6,608,600
Mar 3, 20262,725.002,740.002,656.002,677.002,677.00-3.36%5,679,800
Mar 2, 20262,696.002,770.002,688.502,770.002,770.000.24%5,351,100
Feb 27, 20262,758.002,784.502,743.002,763.502,763.500.53%6,350,000
Feb 26, 20262,780.002,797.502,735.502,749.002,749.00-1.10%4,511,500
Feb 25, 20262,736.002,817.502,725.502,779.502,779.502.56%7,123,600
Feb 24, 20262,682.502,732.002,670.502,710.002,710.002.01%4,724,300
Feb 20, 20262,650.002,669.502,636.002,656.502,656.500.02%3,728,100
Feb 19, 20262,637.502,680.002,637.502,656.002,656.000.70%5,199,600
Feb 18, 20262,581.002,646.502,580.002,637.502,637.500.92%5,082,400
Feb 17, 20262,604.002,624.002,574.002,613.502,613.500.58%3,918,500
Feb 16, 20262,683.002,683.002,598.502,598.502,598.50-1.31%3,868,500
Feb 13, 20262,613.002,660.002,611.002,633.002,633.00-1.81%9,644,500
Feb 12, 20262,722.502,737.502,670.502,681.502,681.50-1.25%5,170,500
Feb 10, 20262,710.002,758.002,710.002,715.502,715.501.70%6,339,000
Feb 9, 20262,689.502,739.002,657.002,670.002,670.003.39%8,943,800
Feb 6, 20262,550.002,601.002,540.002,582.502,582.500.10%4,365,300
Feb 5, 20262,577.002,601.502,558.002,580.002,580.001.04%5,655,400
Feb 4, 20262,525.502,583.002,508.002,553.502,553.50-1.77%10,101,700
Feb 3, 20262,501.502,608.502,484.002,599.502,599.5011.33%13,302,800
Feb 2, 20262,355.002,373.502,324.502,335.002,335.001.17%5,869,200
Jan 30, 20262,283.502,308.002,269.002,308.002,308.001.70%5,056,300
Jan 29, 20262,275.002,288.002,252.002,269.502,269.50-0.35%4,976,400
Jan 28, 20262,303.002,309.002,273.002,277.502,277.50-1.96%4,367,200
Jan 27, 20262,283.002,323.002,278.002,323.002,323.002.00%3,633,100
Jan 26, 20262,291.002,318.502,266.002,277.502,277.50-2.46%4,264,500
Jan 23, 20262,356.002,374.002,335.002,335.002,335.00-0.04%3,454,200
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