Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
3,641.00
-158.00 (-4.16%)
Aug 19, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,659.003,692.003,653.003,674.00--3.29%866,800
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
Jun 26, 20263,488.003,541.003,387.003,411.003,411.00-4.13%6,513,800
Jun 25, 20263,582.003,603.003,517.003,558.003,558.001.17%5,068,800
Jun 24, 20263,530.003,596.003,488.003,517.003,517.00-2.12%5,960,400
Jun 23, 20263,656.003,684.003,582.003,593.003,593.00-2.15%8,488,000
Jun 22, 20263,664.003,723.003,660.003,672.003,672.00-0.22%6,496,600
Jun 19, 20263,750.003,772.003,667.003,680.003,680.00-0.30%12,048,700
Jun 18, 20263,784.003,817.003,683.003,691.003,691.00-1.49%7,987,600
Jun 17, 20263,707.003,772.003,682.003,747.003,747.00-0.79%6,482,400
Jun 16, 20263,820.003,836.003,745.003,777.003,777.00-1.56%5,427,600
Jun 15, 20263,741.003,837.003,672.003,837.003,837.004.52%7,384,800
Jun 12, 20263,727.003,766.003,644.003,671.003,671.002.09%9,616,300
Jun 11, 20263,440.003,620.003,427.003,596.003,596.001.10%8,902,500
Jun 10, 20263,518.003,637.003,510.003,557.003,557.00-1.93%7,687,500
Jun 9, 20263,641.003,670.003,538.003,627.003,627.001.57%9,833,000