Kyocera Corporation (TYO:6971)
Japan · Delayed Price · Currency is JPY 3,699.00
-48.00 (-1.28%)
Jun 18, 2026, 1:50 PM JST
Kyocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,784.00 | 3,817.00 | 3,711.00 | 3,724.00 | - | -0.61% | 2,370,600 |
| 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 |
| Apr 24, 2026 | 2,666.00 | 2,749.00 | 2,662.00 | 2,710.00 | 2,710.00 | 0.46% | 3,778,500 |
| Apr 23, 2026 | 2,750.00 | 2,770.50 | 2,667.50 | 2,697.50 | 2,697.50 | -2.85% | 4,169,500 |
| Apr 22, 2026 | 2,728.00 | 2,780.00 | 2,717.50 | 2,776.50 | 2,776.50 | 1.39% | 3,588,200 |
| Apr 21, 2026 | 2,772.50 | 2,790.00 | 2,738.50 | 2,738.50 | 2,738.50 | -0.56% | 4,364,000 |
| Apr 20, 2026 | 2,729.00 | 2,759.50 | 2,703.50 | 2,754.00 | 2,754.00 | 2.46% | 4,262,700 |
| Apr 17, 2026 | 2,680.00 | 2,709.50 | 2,667.00 | 2,688.00 | 2,688.00 | -0.44% | 3,943,100 |
| Apr 16, 2026 | 2,611.00 | 2,714.50 | 2,608.50 | 2,700.00 | 2,700.00 | 3.65% | 5,960,000 |
| Apr 15, 2026 | 2,595.50 | 2,613.00 | 2,579.00 | 2,605.00 | 2,605.00 | 0.87% | 3,550,000 |
| Apr 14, 2026 | 2,605.00 | 2,606.50 | 2,571.50 | 2,582.50 | 2,582.50 | 0.27% | 3,336,600 |
| Apr 13, 2026 | 2,577.00 | 2,605.00 | 2,562.00 | 2,575.50 | 2,575.50 | -0.06% | 3,287,100 |
| Apr 10, 2026 | 2,573.00 | 2,623.00 | 2,500.00 | 2,577.00 | 2,577.00 | 0.16% | 6,391,800 |
| Apr 9, 2026 | 2,608.00 | 2,612.50 | 2,561.50 | 2,573.00 | 2,573.00 | -1.21% | 5,340,600 |
| Apr 8, 2026 | 2,648.00 | 2,648.00 | 2,582.00 | 2,604.50 | 2,604.50 | 4.08% | 5,513,200 |
| Apr 7, 2026 | 2,493.50 | 2,513.00 | 2,472.50 | 2,502.50 | 2,502.50 | 0.18% | 2,657,500 |
| Apr 6, 2026 | 2,500.00 | 2,526.50 | 2,481.50 | 2,498.00 | 2,498.00 | 0.79% | 2,731,600 |