Kyocera Corporation (TYO:6971)
Japan · Delayed Price · Currency is JPY 3,271.00
+142.00 (4.54%)
May 28, 2026, 3:30 PM JST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3,152.00 | 3,255.00 | 3,149.00 | 3,226.00 | - | 3.10% | 3,005,200 |
| May 27, 2026 | 3,200.00 | 3,200.00 | 3,125.00 | 3,129.00 | 3,129.00 | -0.54% | 5,836,900 |
| May 26, 2026 | 3,116.00 | 3,179.00 | 3,098.00 | 3,146.00 | 3,146.00 | 1.29% | 4,545,900 |
| May 25, 2026 | 3,047.00 | 3,142.00 | 3,018.00 | 3,106.00 | 3,106.00 | 3.64% | 5,895,200 |
| May 22, 2026 | 2,936.50 | 3,006.00 | 2,934.50 | 2,997.00 | 2,997.00 | 1.94% | 5,291,800 |
| May 21, 2026 | 2,960.00 | 3,014.00 | 2,925.50 | 2,940.00 | 2,940.00 | 0.65% | 5,210,400 |
| May 20, 2026 | 2,887.50 | 2,922.00 | 2,848.50 | 2,921.00 | 2,921.00 | 0.33% | 5,977,700 |
| May 19, 2026 | 2,880.00 | 2,923.00 | 2,864.50 | 2,911.50 | 2,911.50 | 2.73% | 5,625,100 |
| May 18, 2026 | 2,853.00 | 2,880.50 | 2,811.00 | 2,834.00 | 2,834.00 | -1.73% | 4,198,600 |
| May 15, 2026 | 2,936.00 | 2,977.00 | 2,862.50 | 2,884.00 | 2,884.00 | -1.74% | 6,408,300 |
| May 14, 2026 | 2,907.50 | 2,986.00 | 2,898.00 | 2,935.00 | 2,935.00 | 1.86% | 5,732,700 |
| May 13, 2026 | 2,857.50 | 2,892.00 | 2,813.00 | 2,881.50 | 2,881.50 | 1.19% | 4,893,700 |
| May 12, 2026 | 2,841.50 | 2,892.50 | 2,825.50 | 2,847.50 | 2,847.50 | -0.37% | 5,780,900 |
| May 11, 2026 | 2,826.50 | 2,885.50 | 2,809.00 | 2,858.00 | 2,858.00 | 1.55% | 5,021,400 |
| May 8, 2026 | 2,847.50 | 2,880.00 | 2,784.50 | 2,814.50 | 2,814.50 | -1.28% | 7,617,000 |
| May 7, 2026 | 2,817.00 | 2,881.50 | 2,775.50 | 2,851.00 | 2,851.00 | 3.80% | 8,401,700 |
| May 1, 2026 | 2,710.50 | 2,809.00 | 2,646.00 | 2,746.50 | 2,746.50 | 1.33% | 11,631,800 |
| Apr 30, 2026 | 2,696.50 | 2,719.50 | 2,643.00 | 2,710.50 | 2,710.50 | 0.80% | 7,143,300 |
| Apr 28, 2026 | 2,685.50 | 2,712.50 | 2,657.00 | 2,689.00 | 2,689.00 | 1.17% | 4,000,500 |
| Apr 27, 2026 | 2,701.50 | 2,712.50 | 2,590.00 | 2,658.00 | 2,658.00 | -1.92% | 4,949,700 |
| Apr 24, 2026 | 2,666.00 | 2,749.00 | 2,662.00 | 2,710.00 | 2,710.00 | 0.46% | 3,778,500 |
| Apr 23, 2026 | 2,750.00 | 2,770.50 | 2,667.50 | 2,697.50 | 2,697.50 | -2.85% | 4,169,500 |
| Apr 22, 2026 | 2,728.00 | 2,780.00 | 2,717.50 | 2,776.50 | 2,776.50 | 1.39% | 3,588,200 |
| Apr 21, 2026 | 2,772.50 | 2,790.00 | 2,738.50 | 2,738.50 | 2,738.50 | -0.56% | 4,364,000 |
| Apr 20, 2026 | 2,729.00 | 2,759.50 | 2,703.50 | 2,754.00 | 2,754.00 | 2.46% | 4,262,700 |
| Apr 17, 2026 | 2,680.00 | 2,709.50 | 2,667.00 | 2,688.00 | 2,688.00 | -0.44% | 3,943,100 |
| Apr 16, 2026 | 2,611.00 | 2,714.50 | 2,608.50 | 2,700.00 | 2,700.00 | 3.65% | 5,960,000 |
| Apr 15, 2026 | 2,595.50 | 2,613.00 | 2,579.00 | 2,605.00 | 2,605.00 | 0.87% | 3,550,000 |
| Apr 14, 2026 | 2,605.00 | 2,606.50 | 2,571.50 | 2,582.50 | 2,582.50 | 0.27% | 3,336,600 |
| Apr 13, 2026 | 2,577.00 | 2,605.00 | 2,562.00 | 2,575.50 | 2,575.50 | -0.06% | 3,287,100 |
| Apr 10, 2026 | 2,573.00 | 2,623.00 | 2,500.00 | 2,577.00 | 2,577.00 | 0.16% | 6,391,800 |
| Apr 9, 2026 | 2,608.00 | 2,612.50 | 2,561.50 | 2,573.00 | 2,573.00 | -1.21% | 5,340,600 |
| Apr 8, 2026 | 2,648.00 | 2,648.00 | 2,582.00 | 2,604.50 | 2,604.50 | 4.08% | 5,513,200 |
| Apr 7, 2026 | 2,493.50 | 2,513.00 | 2,472.50 | 2,502.50 | 2,502.50 | 0.18% | 2,657,500 |
| Apr 6, 2026 | 2,500.00 | 2,526.50 | 2,481.50 | 2,498.00 | 2,498.00 | 0.79% | 2,731,600 |
| Apr 3, 2026 | 2,475.00 | 2,489.00 | 2,440.00 | 2,478.50 | 2,478.50 | 2.21% | 2,833,000 |
| Apr 2, 2026 | 2,527.50 | 2,530.00 | 2,415.00 | 2,425.00 | 2,425.00 | -2.51% | 3,670,500 |
| Apr 1, 2026 | 2,478.00 | 2,487.50 | 2,429.00 | 2,487.50 | 2,487.50 | 4.60% | 4,525,200 |
| Mar 31, 2026 | 2,342.50 | 2,427.50 | 2,342.50 | 2,378.00 | 2,378.00 | -0.61% | 5,248,600 |
| Mar 30, 2026 | 2,313.50 | 2,392.50 | 2,313.00 | 2,392.50 | 2,392.50 | -0.60% | 6,502,100 |
| Mar 27, 2026 | 2,415.00 | 2,446.50 | 2,387.50 | 2,434.00 | 2,407.00 | -0.12% | 4,826,300 |
| Mar 26, 2026 | 2,442.00 | 2,455.00 | 2,409.50 | 2,437.00 | 2,409.97 | -0.71% | 4,346,500 |
| Mar 25, 2026 | 2,460.00 | 2,470.50 | 2,441.00 | 2,454.50 | 2,427.27 | 1.83% | 3,785,500 |
| Mar 24, 2026 | 2,392.00 | 2,410.50 | 2,367.50 | 2,410.50 | 2,383.76 | 3.19% | 2,746,100 |
| Mar 23, 2026 | 2,321.00 | 2,348.50 | 2,304.50 | 2,336.00 | 2,310.09 | -3.51% | 5,822,800 |
| Mar 19, 2026 | 2,463.50 | 2,475.00 | 2,401.50 | 2,421.00 | 2,394.14 | -4.46% | 10,774,800 |
| Mar 18, 2026 | 2,500.00 | 2,534.00 | 2,496.00 | 2,534.00 | 2,505.89 | 2.84% | 3,595,100 |
| Mar 17, 2026 | 2,495.50 | 2,505.00 | 2,461.50 | 2,464.00 | 2,436.67 | 0.18% | 3,477,700 |
| Mar 16, 2026 | 2,500.00 | 2,514.50 | 2,427.00 | 2,459.50 | 2,432.22 | -2.90% | 3,888,100 |
| Mar 13, 2026 | 2,519.00 | 2,570.00 | 2,519.00 | 2,533.00 | 2,504.90 | -1.40% | 5,530,800 |