Skip to main content
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,763.50
+14.50 (0.53%)
At close: Feb 27, 2026

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,758.002,784.502,743.002,763.502,763.500.53%6,350,000
Feb 26, 20262,780.002,797.502,735.502,749.002,749.00-1.10%4,511,500
Feb 25, 20262,736.002,817.502,725.502,779.502,779.502.56%7,123,600
Feb 24, 20262,682.502,732.002,670.502,710.002,710.002.01%4,724,300
Feb 20, 20262,650.002,669.502,636.002,656.502,656.500.02%3,728,100
Feb 19, 20262,637.502,680.002,637.502,656.002,656.000.70%5,199,600
Feb 18, 20262,581.002,646.502,580.002,637.502,637.500.92%5,082,400
Feb 17, 20262,604.002,624.002,574.002,613.502,613.500.58%3,918,500
Feb 16, 20262,683.002,683.002,598.502,598.502,598.50-1.31%3,868,500
Feb 13, 20262,613.002,660.002,611.002,633.002,633.00-1.81%9,644,500
Feb 12, 20262,722.502,737.502,670.502,681.502,681.50-1.25%5,170,500
Feb 10, 20262,710.002,758.002,710.002,715.502,715.501.70%6,339,000
Feb 9, 20262,689.502,739.002,657.002,670.002,670.003.39%8,943,800
Feb 6, 20262,550.002,601.002,540.002,582.502,582.500.10%4,365,300
Feb 5, 20262,577.002,601.502,558.002,580.002,580.001.04%5,655,400
Feb 4, 20262,525.502,583.002,508.002,553.502,553.50-1.77%10,101,700
Feb 3, 20262,501.502,608.502,484.002,599.502,599.5011.33%13,302,800
Feb 2, 20262,355.002,373.502,324.502,335.002,335.001.17%5,869,200
Jan 30, 20262,283.502,308.002,269.002,308.002,308.001.70%5,056,300
Jan 29, 20262,275.002,288.002,252.002,269.502,269.50-0.35%4,976,400
Jan 28, 20262,303.002,309.002,273.002,277.502,277.50-1.96%4,367,200
Jan 27, 20262,283.002,323.002,278.002,323.002,323.002.00%3,633,100
Jan 26, 20262,291.002,318.502,266.002,277.502,277.50-2.46%4,264,500
Jan 23, 20262,356.002,374.002,335.002,335.002,335.00-0.04%3,454,200
Jan 22, 20262,307.002,342.002,303.502,336.002,336.002.25%4,932,200
Jan 21, 20262,279.002,290.502,262.502,284.502,284.50-0.48%4,462,100
Jan 20, 20262,280.002,296.502,268.502,295.502,295.500.66%3,356,300
Jan 19, 20262,279.502,307.002,245.502,280.502,280.50-0.91%3,110,500
Jan 16, 20262,256.002,316.502,256.002,301.502,301.501.28%3,538,300
Jan 15, 20262,255.502,282.002,253.002,272.502,272.50-0.02%3,934,500
Jan 14, 20262,288.502,288.502,256.002,273.002,273.000.35%4,533,500
Jan 13, 20262,280.502,309.502,262.002,265.002,265.001.68%6,397,200
Jan 9, 20262,218.002,252.002,213.502,227.502,227.501.46%6,553,600
Jan 8, 20262,236.502,256.002,195.502,195.502,195.50-2.07%4,559,100
Jan 7, 20262,247.502,271.502,242.002,242.002,242.00-0.66%3,881,600
Jan 6, 20262,253.502,276.502,239.002,257.002,257.001.14%4,708,900
Jan 5, 20262,220.002,260.502,219.502,231.502,231.501.59%4,558,800
Dec 30, 20252,182.502,203.502,182.502,196.502,196.500.23%2,935,000
Dec 29, 20252,186.502,200.002,179.002,191.502,191.50-0.52%2,221,900
Dec 26, 20252,208.002,220.002,194.502,203.002,203.000.39%1,939,000
Dec 25, 20252,197.002,198.002,182.002,194.502,194.500.71%1,144,800
Dec 24, 20252,204.502,214.502,179.002,179.002,179.00-0.11%2,856,400
Dec 23, 20252,197.502,222.502,181.502,181.502,181.50-0.98%2,700,700
Dec 22, 20252,176.002,205.502,174.002,203.002,203.001.87%3,022,900
Dec 19, 20252,193.002,201.502,149.002,162.502,162.50-1.55%7,167,100
Dec 18, 20252,192.002,213.002,177.502,196.502,196.50-0.99%4,329,700
Dec 17, 20252,237.002,239.002,211.502,218.502,218.50-0.54%3,678,600
Dec 16, 20252,235.502,241.502,217.502,230.502,230.50-0.78%4,435,700
Dec 15, 20252,230.002,256.502,216.502,248.002,248.000.02%4,181,700
Dec 12, 20252,211.002,247.502,173.502,247.502,247.503.40%5,814,000
Dec 11, 20252,194.002,194.002,161.002,173.502,173.50-0.37%4,521,400
Dec 10, 20252,175.002,201.502,166.502,181.502,181.500.90%4,445,000
Dec 9, 20252,148.002,164.002,148.002,162.002,162.000.53%2,946,900
Dec 8, 20252,140.002,157.502,134.002,150.502,150.500.49%2,530,700
Dec 5, 20252,120.502,144.002,112.502,140.002,140.00-0.86%2,911,200
Dec 4, 20252,127.002,163.502,125.502,158.502,158.501.15%3,268,900
Dec 3, 20252,136.502,147.502,122.502,134.002,134.000.66%3,101,500
Dec 2, 20252,107.002,142.002,107.002,120.002,120.000.33%3,740,200
Dec 1, 20252,125.502,133.502,102.002,113.002,113.00-1.12%3,184,600
Nov 28, 20252,121.002,137.502,119.002,137.002,137.000.40%2,185,800
Nov 27, 20252,113.502,142.502,111.002,128.502,128.500.78%2,711,600
Nov 26, 20252,102.002,129.002,100.002,112.002,112.001.08%4,456,300
Nov 25, 20252,099.002,103.002,069.502,089.502,089.500.51%4,111,400
Nov 21, 20252,004.002,079.502,003.502,079.002,079.002.06%10,288,000
Nov 20, 20252,049.002,052.502,028.502,037.002,037.000.57%4,012,400
Nov 19, 20252,029.002,043.002,018.002,025.502,025.500.80%3,804,200
Nov 18, 20252,035.002,037.002,005.502,009.502,009.50-2.78%5,114,300
Nov 17, 20252,105.502,106.002,062.002,067.002,067.00-2.20%4,482,500
Nov 14, 20252,073.002,122.502,053.502,113.502,113.501.88%5,601,600
Nov 13, 20252,078.002,095.002,070.502,074.502,074.500.85%3,410,200
Nov 12, 20252,048.002,073.002,023.002,057.002,057.001.68%4,259,400
Nov 11, 20252,053.002,055.002,019.502,023.002,023.00-1.08%2,949,300
Nov 10, 20252,034.502,048.002,024.502,045.002,045.001.21%3,077,200
Nov 7, 20252,024.002,059.502,009.002,020.502,020.500.27%4,367,700
Nov 6, 20252,023.002,035.002,014.002,015.002,015.000.57%4,259,100
Nov 5, 20252,026.002,042.501,984.502,003.502,003.50-0.87%8,505,000
Nov 4, 20252,040.002,045.001,996.502,021.002,021.00-1.41%9,438,200
Oct 31, 20252,092.002,120.002,033.502,050.002,050.00-4.27%12,054,300
Oct 30, 20252,092.502,148.002,070.502,141.502,141.501.88%6,658,300
Oct 29, 20252,139.002,142.502,091.502,102.002,102.00-2.53%6,378,000
Oct 28, 20252,185.002,189.502,155.002,156.502,156.50-1.55%3,633,500
Oct 27, 20252,175.002,195.002,164.002,190.502,190.501.29%4,557,300
Oct 24, 20252,121.002,164.002,114.002,162.502,162.502.08%4,152,300
Oct 23, 20252,109.502,127.002,097.002,118.502,118.50-0.12%3,823,500
Oct 22, 20252,080.002,130.002,078.502,121.002,121.001.95%3,989,400
Oct 21, 20252,070.002,088.002,068.002,080.502,080.501.29%3,436,400
Oct 20, 20252,027.002,055.002,012.002,054.002,054.003.11%3,325,900
Oct 17, 20251,962.002,003.001,961.501,992.001,992.00-0.18%3,728,000
Oct 16, 20252,000.502,002.501,987.001,995.501,995.500.03%3,076,100
Oct 15, 20251,984.001,995.001,967.501,995.001,995.001.79%3,262,800
Oct 14, 20251,952.001,976.001,937.001,960.001,960.00-1.61%6,383,000
Oct 10, 20252,030.002,031.001,984.001,992.001,992.00-1.92%6,125,700
Oct 9, 20252,026.502,042.502,024.002,031.002,031.000.52%3,500,300
Oct 8, 20252,028.502,035.002,018.002,020.502,020.50-0.69%4,251,300
Oct 7, 20252,013.502,054.502,005.002,034.502,034.500.72%5,948,000
Oct 6, 20252,054.502,059.502,020.002,020.002,020.002.30%5,344,600
Oct 3, 20251,948.501,986.001,948.001,974.501,974.501.15%3,177,000
Oct 2, 20251,976.501,988.501,945.501,952.001,952.00-2.03%4,846,300
Oct 1, 20251,986.002,002.501,980.001,992.501,992.500.15%4,382,200
Sep 30, 20251,987.002,004.001,979.501,989.501,989.50-0.55%5,579,700