Skip to main content
logo
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,851.00
+104.50 (3.80%)
May 7, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,817.002,881.502,775.502,851.002,851.003.80%8,401,700
May 1, 20262,710.502,809.002,646.002,746.502,746.501.33%11,631,800
Apr 30, 20262,696.502,719.502,643.002,710.502,710.500.80%7,143,300
Apr 28, 20262,685.502,712.502,657.002,689.002,689.001.17%4,000,500
Apr 27, 20262,701.502,712.502,590.002,658.002,658.00-1.92%4,949,700
Apr 24, 20262,666.002,749.002,662.002,710.002,710.000.46%3,778,500
Apr 23, 20262,750.002,770.502,667.502,697.502,697.50-2.85%4,169,500
Apr 22, 20262,728.002,780.002,717.502,776.502,776.501.39%3,588,200
Apr 21, 20262,772.502,790.002,738.502,738.502,738.50-0.56%4,364,000
Apr 20, 20262,729.002,759.502,703.502,754.002,754.002.46%4,262,700
Apr 17, 20262,680.002,709.502,667.002,688.002,688.00-0.44%3,943,100
Apr 16, 20262,611.002,714.502,608.502,700.002,700.003.65%5,960,000
Apr 15, 20262,595.502,613.002,579.002,605.002,605.000.87%3,550,000
Apr 14, 20262,605.002,606.502,571.502,582.502,582.500.27%3,336,600
Apr 13, 20262,577.002,605.002,562.002,575.502,575.50-0.06%3,287,100
Apr 10, 20262,573.002,623.002,500.002,577.002,577.000.16%6,391,800
Apr 9, 20262,608.002,612.502,561.502,573.002,573.00-1.21%5,340,600
Apr 8, 20262,648.002,648.002,582.002,604.502,604.504.08%5,513,200
Apr 7, 20262,493.502,513.002,472.502,502.502,502.500.18%2,657,500
Apr 6, 20262,500.002,526.502,481.502,498.002,498.000.79%2,731,600
Apr 3, 20262,475.002,489.002,440.002,478.502,478.502.21%2,833,000
Apr 2, 20262,527.502,530.002,415.002,425.002,425.00-2.51%3,670,500
Apr 1, 20262,478.002,487.502,429.002,487.502,487.504.60%4,525,200
Mar 31, 20262,342.502,427.502,342.502,378.002,378.00-0.61%5,248,600
Mar 30, 20262,313.502,392.502,313.002,392.502,392.50-1.71%6,502,100
Mar 27, 20262,415.002,446.502,387.502,434.002,409.00-0.12%4,826,300
Mar 26, 20262,442.002,455.002,409.502,437.002,411.97-0.71%4,346,500
Mar 25, 20262,460.002,470.502,441.002,454.502,429.291.83%3,785,500
Mar 24, 20262,392.002,410.502,367.502,410.502,385.743.19%2,746,100
Mar 23, 20262,321.002,348.502,304.502,336.002,312.01-3.51%5,822,800
Mar 19, 20262,463.502,475.002,401.502,421.002,396.13-4.46%10,774,800
Mar 18, 20262,500.002,534.002,496.002,534.002,507.972.84%3,595,100
Mar 17, 20262,495.502,505.002,461.502,464.002,438.690.18%3,477,700
Mar 16, 20262,500.002,514.502,427.002,459.502,434.24-2.90%3,888,100
Mar 13, 20262,519.002,570.002,519.002,533.002,506.98-1.40%5,530,800
Mar 12, 20262,599.502,623.002,551.002,569.002,542.61-2.73%6,734,800
Mar 11, 20262,650.002,685.002,627.002,641.002,613.870.59%5,691,100
Mar 10, 20262,597.502,639.502,586.502,625.502,598.534.02%6,355,800
Mar 9, 20262,504.002,549.502,468.002,524.002,498.08-4.43%7,620,500
Mar 6, 20262,603.002,652.002,582.502,641.002,613.870.86%4,781,600
Mar 5, 20262,680.502,685.002,605.502,618.502,591.601.47%7,491,500
Mar 4, 20262,579.002,629.502,567.002,580.502,554.00-3.60%6,608,600
Mar 3, 20262,725.002,740.002,656.002,677.002,649.50-3.36%5,679,800
Mar 2, 20262,696.002,770.002,688.502,770.002,741.550.24%5,351,100
Feb 27, 20262,758.002,784.502,743.002,763.502,735.120.53%6,350,000
Feb 26, 20262,780.002,797.502,735.502,749.002,720.76-1.10%4,511,500
Feb 25, 20262,736.002,817.502,725.502,779.502,750.952.56%7,123,600
Feb 24, 20262,682.502,732.002,670.502,710.002,682.172.01%4,724,300
Feb 20, 20262,650.002,669.502,636.002,656.502,629.210.02%3,728,100
Feb 19, 20262,637.502,680.002,637.502,656.002,628.720.70%5,199,600