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