Kyocera Corporation (TYO:6971)
Japan · Delayed Price · Currency is JPY 3,790.00
+64.00 (1.72%)
Jul 10, 2026, 9:55 AM JST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3,723.00 | 3,766.00 | 3,694.00 | 3,726.00 | 3,726.00 | 2.00% | 5,201,200 |
| Jul 8, 2026 | 3,699.00 | 3,790.00 | 3,653.00 | 3,653.00 | 3,653.00 | -2.35% | 7,518,900 |
| Jul 7, 2026 | 3,833.00 | 3,848.00 | 3,705.00 | 3,741.00 | 3,741.00 | -3.43% | 7,918,600 |
| Jul 6, 2026 | 3,986.00 | 4,019.00 | 3,805.00 | 3,874.00 | 3,874.00 | -1.07% | 6,001,000 |
| Jul 3, 2026 | 3,919.00 | 3,959.00 | 3,783.00 | 3,916.00 | 3,916.00 | 0.75% | 6,009,300 |
| Jul 2, 2026 | 3,796.00 | 3,930.00 | 3,775.00 | 3,887.00 | 3,887.00 | 1.73% | 8,105,400 |
| Jul 1, 2026 | 3,631.00 | 3,861.00 | 3,631.00 | 3,821.00 | 3,821.00 | 7.30% | 8,242,100 |
| Jun 30, 2026 | 3,572.00 | 3,580.00 | 3,502.00 | 3,561.00 | 3,561.00 | 1.48% | 5,954,900 |
| Jun 29, 2026 | 3,411.00 | 3,509.00 | 3,395.00 | 3,509.00 | 3,509.00 | 2.87% | 13,447,500 |
| Jun 26, 2026 | 3,488.00 | 3,541.00 | 3,387.00 | 3,411.00 | 3,411.00 | -4.13% | 6,513,800 |
| Jun 25, 2026 | 3,582.00 | 3,603.00 | 3,517.00 | 3,558.00 | 3,558.00 | 1.17% | 5,068,800 |
| Jun 24, 2026 | 3,530.00 | 3,596.00 | 3,488.00 | 3,517.00 | 3,517.00 | -2.12% | 5,960,400 |
| Jun 23, 2026 | 3,656.00 | 3,684.00 | 3,582.00 | 3,593.00 | 3,593.00 | -2.15% | 8,488,000 |
| Jun 22, 2026 | 3,664.00 | 3,723.00 | 3,660.00 | 3,672.00 | 3,672.00 | -0.22% | 6,496,600 |
| Jun 19, 2026 | 3,750.00 | 3,772.00 | 3,667.00 | 3,680.00 | 3,680.00 | -0.30% | 12,048,700 |
| Jun 18, 2026 | 3,784.00 | 3,817.00 | 3,683.00 | 3,691.00 | 3,691.00 | -1.49% | 7,987,600 |
| Jun 17, 2026 | 3,707.00 | 3,772.00 | 3,682.00 | 3,747.00 | 3,747.00 | -0.79% | 6,482,400 |
| Jun 16, 2026 | 3,820.00 | 3,836.00 | 3,745.00 | 3,777.00 | 3,777.00 | -1.56% | 5,427,600 |
| Jun 15, 2026 | 3,741.00 | 3,837.00 | 3,672.00 | 3,837.00 | 3,837.00 | 4.52% | 7,384,800 |
| Jun 12, 2026 | 3,727.00 | 3,766.00 | 3,644.00 | 3,671.00 | 3,671.00 | 2.09% | 9,616,300 |
| Jun 11, 2026 | 3,440.00 | 3,620.00 | 3,427.00 | 3,596.00 | 3,596.00 | 1.10% | 8,902,500 |
| Jun 10, 2026 | 3,518.00 | 3,637.00 | 3,510.00 | 3,557.00 | 3,557.00 | -1.93% | 7,687,500 |
| Jun 9, 2026 | 3,641.00 | 3,670.00 | 3,538.00 | 3,627.00 | 3,627.00 | 1.57% | 9,833,000 |
| Jun 8, 2026 | 3,569.00 | 3,596.00 | 3,481.00 | 3,571.00 | 3,571.00 | -4.01% | 9,744,600 |
| Jun 5, 2026 | 3,870.00 | 3,870.00 | 3,680.00 | 3,720.00 | 3,720.00 | -4.93% | 12,179,700 |
| Jun 4, 2026 | 3,772.00 | 3,913.00 | 3,758.00 | 3,913.00 | 3,913.00 | 2.62% | 8,355,200 |
| Jun 3, 2026 | 3,630.00 | 3,815.00 | 3,617.00 | 3,813.00 | 3,813.00 | 7.59% | 11,133,400 |
| Jun 2, 2026 | 3,487.00 | 3,596.00 | 3,399.00 | 3,544.00 | 3,544.00 | 0.17% | 8,356,800 |
| Jun 1, 2026 | 3,413.00 | 3,567.00 | 3,384.00 | 3,538.00 | 3,538.00 | 1.58% | 8,418,100 |
| May 29, 2026 | 3,411.00 | 3,547.00 | 3,332.00 | 3,483.00 | 3,483.00 | 6.48% | 19,705,500 |
| May 28, 2026 | 3,152.00 | 3,277.00 | 3,149.00 | 3,271.00 | 3,271.00 | 4.54% | 7,531,500 |
| 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 |