Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,936.50
+131.50 (4.69%)
Nov 10, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,928.002,946.502,881.502,936.502,936.504.69%4,818,100
Nov 9, 20262,808.002,851.002,777.502,805.002,805.000.16%6,977,700
Nov 6, 20262,712.502,808.002,705.002,800.502,800.50-5.53%9,457,200
Nov 5, 20263,043.003,060.002,922.502,964.502,964.50-2.06%8,259,000
Nov 4, 20263,225.003,225.002,858.003,027.003,027.00-7.40%10,830,600
Nov 2, 20263,380.003,448.002,974.503,269.003,269.00-4.69%8,386,600
Oct 30, 20263,468.003,518.003,409.003,430.003,430.00-3.98%4,761,900
Oct 29, 20263,505.003,576.003,484.003,572.003,572.000.17%13,475,200
Oct 28, 20263,528.003,594.003,518.003,566.003,566.003.12%5,036,500
Oct 27, 20263,491.003,510.003,426.003,458.003,458.001.08%4,656,500
Oct 26, 20263,436.003,500.003,421.003,421.003,421.00-1.04%5,289,800
Oct 23, 20263,448.003,505.003,373.003,457.003,457.00-1.73%5,430,300
Oct 22, 20263,560.003,591.003,492.003,518.003,518.00-0.96%4,034,000
Oct 21, 20263,585.003,608.003,540.003,552.003,552.001.05%3,768,300
Oct 20, 20263,605.003,635.003,480.003,515.003,515.00-3.86%4,913,200
Oct 19, 20263,568.003,664.003,561.003,656.003,656.000.74%3,925,400
Oct 16, 20263,571.003,698.003,568.003,629.003,629.00-0.33%4,488,900
Oct 15, 20263,720.003,749.003,628.003,641.003,641.00-4.44%6,702,100
Oct 14, 20263,820.003,831.003,760.003,810.003,810.000.58%4,251,400
Oct 13, 20263,698.003,805.003,666.003,788.003,788.001.12%4,554,200
Oct 9, 20263,722.003,751.003,690.003,746.003,746.00-0.16%5,523,300
Oct 8, 20263,780.003,813.003,745.003,752.003,752.00-1.96%3,278,600
Oct 7, 20263,880.003,880.003,801.003,827.003,827.00-0.96%3,511,900
Oct 6, 20263,845.003,864.003,792.003,864.003,864.000.23%3,697,700
Oct 5, 20263,761.003,886.003,755.003,855.003,855.005.10%5,518,300
Oct 2, 20263,712.003,759.003,662.003,668.003,668.00-1.61%6,538,900
Oct 1, 20263,659.003,767.003,656.003,728.003,728.002.25%5,554,200
Sep 30, 20263,686.003,752.003,627.003,646.003,646.00-1.06%6,101,400
Sep 29, 20263,637.003,701.003,635.003,685.003,685.000.27%4,482,800
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