Skip to main content
Kyocera Corporation (TYO:6971)
Japan flag Japan · Delayed Price · Currency is JPY
2,689.00
+31.00 (1.17%)
Apr 28, 2026, 3:30 PM JST

Kyocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,581.002,646.502,580.002,637.502,610.410.92%5,082,400
Feb 17, 20262,604.002,624.002,574.002,613.502,586.660.58%3,918,500
Feb 16, 20262,683.002,683.002,598.502,598.502,571.81-1.31%3,868,500
Feb 13, 20262,613.002,660.002,611.002,633.002,605.96-1.81%9,644,500
Feb 12, 20262,722.502,737.502,670.502,681.502,653.96-1.25%5,170,500
Feb 10, 20262,710.002,758.002,710.002,715.502,687.611.70%6,339,000
Feb 9, 20262,689.502,739.002,657.002,670.002,642.583.39%8,943,800
Feb 6, 20262,550.002,601.002,540.002,582.502,555.970.10%4,365,300
Feb 5, 20262,577.002,601.502,558.002,580.002,553.501.04%5,655,400
Feb 4, 20262,525.502,583.002,508.002,553.502,527.27-1.77%10,101,700
Feb 3, 20262,501.502,608.502,484.002,599.502,572.8011.33%13,302,800
Feb 2, 20262,355.002,373.502,324.502,335.002,311.021.17%5,869,200
Jan 30, 20262,283.502,308.002,269.002,308.002,284.291.70%5,056,300
Jan 29, 20262,275.002,288.002,252.002,269.502,246.19-0.35%4,976,400
Jan 28, 20262,303.002,309.002,273.002,277.502,254.11-1.96%4,367,200
Jan 27, 20262,283.002,323.002,278.002,323.002,299.142.00%3,633,100
Jan 26, 20262,291.002,318.502,266.002,277.502,254.11-2.46%4,264,500
Jan 23, 20262,356.002,374.002,335.002,335.002,311.02-0.04%3,454,200
Jan 22, 20262,307.002,342.002,303.502,336.002,312.012.25%4,932,200
Jan 21, 20262,279.002,290.502,262.502,284.502,261.04-0.48%4,462,100
Jan 20, 20262,280.002,296.502,268.502,295.502,271.920.66%3,356,300
Jan 19, 20262,279.502,307.002,245.502,280.502,257.08-0.91%3,110,500
Jan 16, 20262,256.002,316.502,256.002,301.502,277.861.28%3,538,300
Jan 15, 20262,255.502,282.002,253.002,272.502,249.16-0.02%3,934,500
Jan 14, 20262,288.502,288.502,256.002,273.002,249.650.35%4,533,500
Jan 13, 20262,280.502,309.502,262.002,265.002,241.741.68%6,397,200
Jan 9, 20262,218.002,252.002,213.502,227.502,204.621.46%6,553,600
Jan 8, 20262,236.502,256.002,195.502,195.502,172.95-2.07%4,559,100
Jan 7, 20262,247.502,271.502,242.002,242.002,218.97-0.66%3,881,600
Jan 6, 20262,253.502,276.502,239.002,257.002,233.821.14%4,708,900
Jan 5, 20262,220.002,260.502,219.502,231.502,208.581.59%4,558,800
Dec 30, 20252,182.502,203.502,182.502,196.502,173.940.23%2,935,000
Dec 29, 20252,186.502,200.002,179.002,191.502,168.99-0.52%2,221,900
Dec 26, 20252,208.002,220.002,194.502,203.002,180.370.39%1,939,000
Dec 25, 20252,197.002,198.002,182.002,194.502,171.960.71%1,144,800
Dec 24, 20252,204.502,214.502,179.002,179.002,156.62-0.11%2,856,400
Dec 23, 20252,197.502,222.502,181.502,181.502,159.09-0.98%2,700,700
Dec 22, 20252,176.002,205.502,174.002,203.002,180.371.87%3,022,900
Dec 19, 20252,193.002,201.502,149.002,162.502,140.29-1.55%7,167,100
Dec 18, 20252,192.002,213.002,177.502,196.502,173.94-0.99%4,329,700
Dec 17, 20252,237.002,239.002,211.502,218.502,195.71-0.54%3,678,600
Dec 16, 20252,235.502,241.502,217.502,230.502,207.59-0.78%4,435,700
Dec 15, 20252,230.002,256.502,216.502,248.002,224.910.02%4,181,700
Dec 12, 20252,211.002,247.502,173.502,247.502,224.423.40%5,814,000
Dec 11, 20252,194.002,194.002,161.002,173.502,151.18-0.37%4,521,400
Dec 10, 20252,175.002,201.502,166.502,181.502,159.090.90%4,445,000
Dec 9, 20252,148.002,164.002,148.002,162.002,139.790.53%2,946,900
Dec 8, 20252,140.002,157.502,134.002,150.502,128.410.49%2,530,700
Dec 5, 20252,120.502,144.002,112.502,140.002,118.02-0.86%2,911,200
Dec 4, 20252,127.002,163.502,125.502,158.502,136.331.15%3,268,900
Dec 3, 20252,136.502,147.502,122.502,134.002,112.080.66%3,101,500
Dec 2, 20252,107.002,142.002,107.002,120.002,098.230.33%3,740,200
Dec 1, 20252,125.502,133.502,102.002,113.002,091.30-1.12%3,184,600