Skip to main content
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,140.00
-18.50 (-0.86%)
At close: Dec 5, 2025

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20252,025.002,025.501,988.002,000.502,000.50-1.84%3,779,800
Sep 26, 20252,042.002,045.502,024.002,038.002,013.00-0.02%4,878,500
Sep 25, 20252,037.502,042.002,017.502,038.502,013.490.67%4,461,500
Sep 24, 20252,063.002,063.002,011.502,025.002,000.16-1.65%4,099,400
Sep 22, 20252,034.502,071.002,021.502,059.002,033.741.93%3,847,000
Sep 19, 20252,082.002,092.502,020.002,020.001,995.22-2.13%8,003,000
Sep 18, 20252,063.002,073.502,048.502,064.002,038.680.10%4,530,400
Sep 17, 20252,060.502,076.002,048.502,062.002,036.71-0.98%4,217,600
Sep 16, 20252,060.002,091.502,048.002,082.502,056.951.09%4,176,500
Sep 12, 20252,080.002,080.002,046.502,060.002,034.730.66%6,641,600
Sep 11, 20252,014.002,058.502,013.002,046.502,021.401.11%4,284,800
Sep 10, 20252,024.002,027.002,007.502,024.001,999.170.17%3,685,700
Sep 9, 20252,032.002,042.002,015.502,020.501,995.71-1.05%3,936,400
Sep 8, 20252,045.002,051.502,029.502,042.002,016.950.76%3,449,700
Sep 5, 20252,005.002,031.501,993.002,026.502,001.642.14%3,700,400
Sep 4, 20251,988.501,993.001,976.001,984.001,959.66-0.53%4,128,000
Sep 3, 20251,978.002,007.001,978.001,994.501,970.03-0.27%4,165,500
Sep 2, 20251,976.502,003.001,976.502,000.001,975.471.27%3,905,100
Sep 1, 20251,964.001,996.001,958.001,975.001,950.77-0.10%3,876,500
Aug 29, 20251,974.001,987.001,967.001,977.001,952.75-0.13%4,285,400
Aug 28, 20251,950.001,979.501,949.001,979.501,955.221.36%9,350,600
Aug 27, 20251,949.001,953.001,935.001,953.001,929.040.41%3,128,200
Aug 26, 20251,954.501,962.501,936.501,945.001,921.14-0.97%4,395,500
Aug 25, 20251,970.001,987.501,958.001,964.001,939.910.03%3,157,300
Aug 22, 20251,950.001,965.001,948.001,963.501,939.410.28%2,249,500
Aug 21, 20251,953.001,964.501,939.001,958.001,933.98-0.96%3,519,400
Aug 20, 20251,955.501,988.501,950.001,977.001,952.752.14%6,589,800
Aug 19, 20251,926.501,943.001,919.001,935.501,911.760.65%4,093,200
Aug 18, 20251,898.001,931.501,897.001,923.001,899.411.37%3,129,600
Aug 15, 20251,904.001,909.501,888.501,897.001,873.730.11%3,163,100
Aug 14, 20251,914.001,919.001,886.501,895.001,871.75-1.64%3,212,500
Aug 13, 20251,920.001,951.501,916.501,926.501,902.870.34%4,739,700
Aug 12, 20251,894.001,943.501,892.001,920.001,896.451.05%5,491,500
Aug 8, 20251,880.001,915.001,874.501,900.001,876.690.90%6,565,300
Aug 7, 20251,868.001,898.001,866.001,883.001,859.900.53%3,718,200
Aug 6, 20251,865.001,888.501,859.501,873.001,850.020.54%4,448,200
Aug 5, 20251,842.001,868.001,833.001,863.001,840.151.33%4,435,400
Aug 4, 20251,805.001,841.501,796.001,838.501,815.950.16%5,087,200
Aug 1, 20251,800.501,847.001,794.501,835.501,812.981.86%8,057,300
Jul 31, 20251,790.001,804.501,763.501,802.001,779.899.54%14,161,900
Jul 30, 20251,666.501,674.501,638.501,645.001,624.82-1.20%6,496,500
Jul 29, 20251,655.001,673.501,645.001,665.001,644.580.09%4,174,600
Jul 28, 20251,651.001,671.501,650.501,663.501,643.090.51%3,701,300
Jul 25, 20251,679.501,680.001,655.001,655.001,634.70-1.46%4,305,600
Jul 24, 20251,678.501,695.001,671.001,679.501,658.901.08%5,441,400
Jul 23, 20251,633.001,673.001,621.001,661.501,641.124.04%7,940,200
Jul 22, 20251,596.501,611.001,584.501,597.001,577.41-0.87%4,855,300
Jul 18, 20251,628.501,630.001,604.001,611.001,591.24-0.03%2,557,200
Jul 17, 20251,609.001,613.001,595.001,611.501,591.73-0.09%3,416,000
Jul 16, 20251,612.001,618.001,598.001,613.001,593.210.31%3,800,200
Jul 15, 20251,623.001,627.501,600.501,608.001,588.27-1.11%4,517,600
Jul 14, 20251,629.501,641.001,622.001,626.001,606.05-0.70%3,106,200
Jul 11, 20251,648.001,656.001,630.501,637.501,617.410.61%4,624,400
Jul 10, 20251,656.501,659.001,627.001,627.501,607.54-2.13%5,626,600