Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
3,703.00
-61.00 (-1.62%)
Sep 28, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,735.003,827.003,703.003,703.003,675.00-1.62%4,858,400
Sep 25, 20263,653.003,772.003,650.003,764.003,735.543.12%4,078,000
Sep 24, 20263,683.003,737.003,640.003,650.003,622.400.36%4,843,900
Sep 18, 20263,629.003,680.003,576.003,637.003,609.502.19%8,509,000
Sep 17, 20263,646.003,651.003,550.003,559.003,532.09-1.14%3,985,100
Sep 16, 20263,530.003,604.003,530.003,600.003,572.781.95%3,086,100
Sep 15, 20263,488.003,561.003,464.003,531.003,504.300.31%3,497,900
Sep 14, 20263,519.003,581.003,503.003,520.003,493.38-0.87%4,002,900
Sep 11, 20263,370.003,551.003,370.003,551.003,524.152.36%7,812,300
Sep 10, 20263,406.003,469.003,393.003,469.003,442.771.85%5,508,300
Sep 9, 20263,374.003,422.003,351.003,406.003,380.250.26%5,860,600
Sep 8, 20263,492.003,509.003,397.003,397.003,371.31-4.15%3,963,700
Sep 7, 20263,538.003,570.003,522.003,544.003,517.201.17%2,685,100
Sep 4, 20263,507.003,537.003,453.003,503.003,476.51-0.09%4,191,100
Sep 3, 20263,520.003,525.003,473.003,506.003,479.49-0.43%4,100,300
Sep 2, 20263,548.003,584.003,495.003,521.003,494.38-3.48%4,869,400
Sep 1, 20263,602.003,704.003,600.003,648.003,620.42-0.25%3,690,200
Aug 31, 20263,574.003,662.003,573.003,657.003,629.350.88%4,749,400
Aug 28, 20263,632.003,661.003,621.003,625.003,597.59-0.66%4,303,800
Aug 27, 20263,665.003,688.003,607.003,649.003,621.410.66%3,515,000
Aug 26, 20263,616.003,648.003,584.003,625.003,597.590.64%3,365,400
Aug 25, 20263,544.003,603.003,522.003,602.003,574.760.76%2,785,900
Aug 24, 20263,608.003,639.003,559.003,575.003,547.97-0.91%2,858,400
Aug 21, 20263,497.003,608.003,490.003,608.003,580.721.15%4,754,900
Aug 20, 20263,654.003,665.003,555.003,567.003,540.03-2.03%5,782,200
Aug 19, 20263,659.003,702.003,610.003,641.003,613.47-4.16%6,650,800
Aug 18, 20263,833.003,864.003,757.003,799.003,770.27-1.89%4,362,400
Aug 17, 20263,950.003,952.003,831.003,872.003,842.72-0.92%3,195,100
Aug 14, 20263,925.003,981.003,876.003,908.003,878.450.08%5,011,600
Aug 13, 20263,822.003,937.003,811.003,905.003,875.473.03%4,261,800
Aug 12, 20263,822.003,831.003,734.003,790.003,761.34-0.84%3,541,000
Aug 10, 20263,823.003,867.003,804.003,822.003,793.100.79%2,820,300
Aug 7, 20263,847.003,866.003,740.003,792.003,763.33-0.99%4,384,900
Aug 6, 20263,874.003,879.003,758.003,830.003,801.04-0.93%4,083,500
Aug 5, 20263,854.003,878.003,812.003,866.003,836.773.34%5,847,600
Aug 4, 20263,598.003,741.003,548.003,741.003,712.715.56%6,550,800
Aug 3, 20263,660.003,660.003,498.003,544.003,517.20-3.98%7,586,400
Jul 31, 20263,800.003,842.003,585.003,691.003,663.093.97%10,637,100
Jul 30, 20263,613.003,686.003,536.003,550.003,523.16-1.74%9,382,600
Jul 29, 20263,684.003,688.003,502.003,613.003,585.68-0.11%7,696,700
Jul 28, 20263,743.003,799.003,610.003,617.003,589.65-4.72%6,441,500
Jul 27, 20263,701.003,809.003,699.003,796.003,767.302.90%5,574,900
Jul 24, 20263,656.003,723.003,642.003,689.003,661.11-0.70%3,336,300
Jul 23, 20263,750.003,803.003,684.003,715.003,686.91-1.72%4,367,700
Jul 22, 20263,736.003,817.003,721.003,780.003,751.423.11%8,060,400
Jul 21, 20263,620.003,666.003,521.003,666.003,638.283.09%6,937,500
Jul 17, 20263,590.003,600.003,471.003,556.003,529.11-2.09%7,657,900
Jul 16, 20263,555.003,650.003,546.003,632.003,604.540.19%5,121,900
Jul 15, 20263,658.003,709.003,605.003,625.003,597.59-0.96%4,164,000
Jul 14, 20263,629.003,660.003,572.003,660.003,632.330.63%4,946,200