Kyocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.31	12.43	12.31	12.43	-	2.05%	2,916
May 12, 2025	12.12	12.18	12.11	12.18	12.18	2.01%	27,350
May 9, 2025	12.00	12.37	11.94	11.94	11.94	1.36%	33,042
May 8, 2025	11.96	12.15	11.78	11.78	11.78	-2.64%	13,124
May 7, 2025	11.98	12.10	11.89	12.10	12.10	0.75%	37,721
May 6, 2025	11.44	12.33	11.44	12.01	12.01	0.42%	19,712
May 5, 2025	12.28	12.30	11.95	11.96	11.96	-0.33%	22,161
May 2, 2025	11.83	12.00	11.83	12.00	12.00	2.39%	16,414
May 1, 2025	11.85	11.85	11.67	11.72	11.72	-1.06%	24,965
Apr 30, 2025	11.60	11.92	11.39	11.85	11.85	-0.80%	23,774
Apr 29, 2025	11.89	11.94	11.89	11.94	11.94	-0.42%	40,940
Apr 28, 2025	11.79	11.99	11.61	11.99	11.99	1.61%	24,930
Apr 25, 2025	11.81	11.90	11.75	11.80	11.80	-0.80%	62,314
Apr 24, 2025	11.55	12.00	11.55	11.90	11.90	-0.29%	20,192
Apr 23, 2025	11.85	11.94	11.79	11.93	11.93	1.71%	31,391
Apr 22, 2025	11.76	11.83	11.72	11.73	11.73	1.38%	200,653
Apr 21, 2025	11.72	11.83	11.50	11.57	11.57	-0.77%	83,052
Apr 17, 2025	11.04	11.66	11.04	11.66	11.66	1.40%	40,201
Apr 16, 2025	10.98	11.60	10.98	11.50	11.50	-0.87%	102,258
Apr 15, 2025	11.68	11.68	11.55	11.60	11.60	0.17%	91,784
Apr 14, 2025	11.05	11.62	11.05	11.58	11.58	2.75%	67,819
Apr 11, 2025	11.09	11.27	10.98	11.27	11.27	4.99%	225,739
Apr 10, 2025	10.94	10.95	10.68	10.73	10.73	-3.38%	112,301
Apr 9, 2025	10.37	11.11	10.35	11.11	11.11	2.78%	312,938
Apr 8, 2025	10.88	11.10	10.52	10.81	10.81	-2.17%	264,001
Apr 7, 2025	10.60	11.26	10.60	11.05	11.05	-0.36%	238,931
Apr 4, 2025	11.20	11.24	10.95	11.09	11.09	-1.95%	57,237
Apr 3, 2025	11.45	11.67	11.31	11.31	11.31	-1.31%	38,472
Apr 2, 2025	11.85	11.85	10.93	11.46	11.46	1.69%	37,173
Apr 1, 2025	11.11	11.27	11.11	11.27	11.27	-0.44%	71,802
Mar 31, 2025	11.17	11.33	11.17	11.32	11.32	-1.22%	40,060
Mar 28, 2025	11.47	11.47	11.33	11.46	11.46	-2.05%	23,022
Mar 27, 2025	11.62	11.70	11.62	11.70	11.70	0.43%	18,497
Mar 26, 2025	11.76	11.77	11.60	11.65	11.65	-1.61%	18,628
Mar 25, 2025	11.75	11.85	11.71	11.84	11.84	1.21%	21,788
Mar 24, 2025	11.79	11.79	11.65	11.70	11.70	0.52%	30,642
Mar 21, 2025	11.85	11.85	11.59	11.64	11.64	-1.61%	34,862
Mar 20, 2025	11.88	11.94	11.78	11.83	11.83	-0.34%	9,040
Mar 19, 2025	11.86	11.96	11.76	11.87	11.87	1.67%	13,551
Mar 18, 2025	11.65	11.98	11.58	11.68	11.68	0.13%	45,480
Mar 17, 2025	11.81	11.97	11.66	11.66	11.66	-0.85%	20,349
Mar 14, 2025	11.54	11.76	11.47	11.76	11.76	3.16%	26,123
Mar 13, 2025	11.65	11.65	11.37	11.40	11.40	-2.45%	65,633
Mar 12, 2025	11.64	11.97	11.61	11.69	11.69	-0.63%	25,987
Mar 11, 2025	11.76	11.76	11.63	11.76	11.76	-	33,738
Mar 10, 2025	11.71	11.76	11.62	11.76	11.76	0.86%	86,152
Mar 7, 2025	11.54	11.76	11.54	11.66	11.66	-0.65%	38,820
Mar 6, 2025	11.55	11.76	11.50	11.74	11.74	1.48%	25,906
Mar 5, 2025	11.58	11.61	11.47	11.57	11.57	0.22%	24,276
Mar 4, 2025	11.39	11.54	11.33	11.54	11.54	-0.26%	46,126