Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
3,397.00
-147.00 (-4.15%)
Sep 8, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20263,492.003,509.003,397.003,397.003,397.00-4.15%3,963,700
Sep 7, 20263,538.003,570.003,522.003,544.003,544.001.17%2,685,100
Sep 4, 20263,507.003,537.003,453.003,503.003,503.00-0.09%4,191,100
Sep 3, 20263,520.003,525.003,473.003,506.003,506.00-0.43%4,100,300
Sep 2, 20263,548.003,584.003,495.003,521.003,521.00-3.48%4,869,400
Sep 1, 20263,602.003,704.003,600.003,648.003,648.00-0.25%3,690,200
Aug 31, 20263,574.003,662.003,573.003,657.003,657.000.88%4,749,400
Aug 28, 20263,632.003,661.003,621.003,625.003,625.00-0.66%4,303,800
Aug 27, 20263,665.003,688.003,607.003,649.003,649.000.66%3,515,000
Aug 26, 20263,616.003,648.003,584.003,625.003,625.000.64%3,365,400
Aug 25, 20263,544.003,603.003,522.003,602.003,602.000.76%2,785,900
Aug 24, 20263,608.003,639.003,559.003,575.003,575.00-0.91%2,858,400
Aug 21, 20263,497.003,608.003,490.003,608.003,608.001.15%4,754,900
Aug 20, 20263,654.003,665.003,555.003,567.003,567.00-2.03%5,782,200
Aug 19, 20263,659.003,702.003,610.003,641.003,641.00-4.16%6,650,800
Aug 18, 20263,833.003,864.003,757.003,799.003,799.00-1.89%4,362,400
Aug 17, 20263,950.003,952.003,831.003,872.003,872.00-0.92%3,195,100
Aug 14, 20263,925.003,981.003,876.003,908.003,908.000.08%5,011,600
Aug 13, 20263,822.003,937.003,811.003,905.003,905.003.03%4,261,800
Aug 12, 20263,822.003,831.003,734.003,790.003,790.00-0.84%3,541,000
Aug 10, 20263,823.003,867.003,804.003,822.003,822.000.79%2,820,300
Aug 7, 20263,847.003,866.003,740.003,792.003,792.00-0.99%4,384,900
Aug 6, 20263,874.003,879.003,758.003,830.003,830.00-0.93%4,083,500
Aug 5, 20263,854.003,878.003,812.003,866.003,866.003.34%5,847,600
Aug 4, 20263,598.003,741.003,548.003,741.003,741.005.56%6,550,800
Aug 3, 20263,660.003,660.003,498.003,544.003,544.00-3.98%7,586,400
Jul 31, 20263,800.003,842.003,585.003,691.003,691.003.97%10,637,100
Jul 30, 20263,613.003,686.003,536.003,550.003,550.00-1.74%9,382,600
Jul 29, 20263,684.003,688.003,502.003,613.003,613.00-0.11%7,696,700
Jul 28, 20263,743.003,799.003,610.003,617.003,617.00-4.72%6,441,500
Jul 27, 20263,701.003,809.003,699.003,796.003,796.002.90%5,574,900
Jul 24, 20263,656.003,723.003,642.003,689.003,689.00-0.70%3,336,300
Jul 23, 20263,750.003,803.003,684.003,715.003,715.00-1.72%4,367,700
Jul 22, 20263,736.003,817.003,721.003,780.003,780.003.11%8,060,400
Jul 21, 20263,620.003,666.003,521.003,666.003,666.003.09%6,937,500
Jul 17, 20263,590.003,600.003,471.003,556.003,556.00-2.09%7,657,900
Jul 16, 20263,555.003,650.003,546.003,632.003,632.000.19%5,121,900
Jul 15, 20263,658.003,709.003,605.003,625.003,625.00-0.96%4,164,000
Jul 14, 20263,629.003,660.003,572.003,660.003,660.000.63%4,946,200
Jul 13, 20263,741.003,761.003,597.003,637.003,637.00-2.23%4,751,800
Jul 10, 20263,796.003,827.003,713.003,720.003,720.00-0.16%6,099,700
Jul 9, 20263,723.003,766.003,694.003,726.003,726.002.00%5,201,200
Jul 8, 20263,699.003,790.003,653.003,653.003,653.00-2.35%7,518,900
Jul 7, 20263,833.003,848.003,705.003,741.003,741.00-3.43%7,918,600
Jul 6, 20263,986.004,019.003,805.003,874.003,874.00-1.07%6,001,000
Jul 3, 20263,919.003,959.003,783.003,916.003,916.000.75%6,009,300
Jul 2, 20263,796.003,930.003,775.003,887.003,887.001.73%8,105,400
Jul 1, 20263,631.003,861.003,631.003,821.003,821.007.30%8,242,100
Jun 30, 20263,572.003,580.003,502.003,561.003,561.001.48%5,954,900
Jun 29, 20263,411.003,509.003,395.003,509.003,509.002.87%13,447,500