Kyocera Corporation - 6971.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,127	2,158.5	2,158.5	2,163.5	2,125.5	3.27M
December 03, 2025	2,136.5	2,134	2,134	2,147.5	2,122.5	3.1M
December 02, 2025	2,107	2,120	2,120	2,142	2,107	3.74M
December 01, 2025	2,125.5	2,113	2,113	2,133.5	2,102	3.18M
November 28, 2025	2,121	2,137	2,137	2,137.5	2,119	2.19M
November 27, 2025	2,113.5	2,128.5	2,128.5	2,142.5	2,111	2.71M
November 26, 2025	2,102	2,112	2,112	2,129	2,100	4.46M
November 25, 2025	2,099	2,089.5	2,089.5	2,103	2,069.5	4.11M
November 21, 2025	2,004	2,079	2,079	2,079.5	2,003.5	10.29M
November 20, 2025	2,049	2,037	2,037	2,052.5	2,028.5	4.01M
November 19, 2025	2,029	2,025.5	2,025.5	2,043	2,018	3.8M
November 18, 2025	2,035	2,009.5	2,009.5	2,037	2,005.5	5.11M
November 17, 2025	2,105.5	2,067	2,067	2,106	2,062	4.48M
November 14, 2025	2,073	2,113.5	2,113.5	2,122.5	2,053.5	5.6M
November 13, 2025	2,078	2,074.5	2,074.5	2,095	2,070.5	3.41M
November 12, 2025	2,048	2,057	2,057	2,073	2,023	4.26M
November 11, 2025	2,053	2,023	2,023	2,055	2,019.5	2.95M
November 10, 2025	2,034.5	2,045	2,045	2,048	2,024.5	3.08M
November 07, 2025	2,024	2,020.5	2,020.5	2,059.5	2,009	4.37M
November 06, 2025	2,023	2,015	2,015	2,035	2,014	4.26M
November 05, 2025	2,023	2,015	2,015	2,035	2,014	8.51M
November 04, 2025	2,026	2,003.5	2,003.5	2,042.5	1,984.5	9.44M
October 31, 2025	2,092	2,050	2,050	2,120	2,033.5	12.05M
October 30, 2025	2,092	2,050	2,050	2,120	2,033.5	12.05M
October 29, 2025	2,139	2,102	2,102	2,142.5	2,091.5	6.38M
October 28, 2025	2,185	2,156.5	2,156.5	2,189.5	2,155	3.63M
October 27, 2025	2,175	2,190.5	2,190.5	2,195	2,164	4.56M
October 24, 2025	2,121	2,162.5	2,162.5	2,164	2,114	4.15M
October 23, 2025	2,109.5	2,118.5	2,118.5	2,127	2,097	3.82M
October 22, 2025	2,080	2,121	2,121	2,130	2,078.5	3.99M
October 21, 2025	2,070	2,080.5	2,080.5	2,088	2,068	3.44M
October 20, 2025	2,027	2,054	2,054	2,055	2,012	3.33M
October 17, 2025	1,962	1,992	1,992	2,003	1,961.5	3.73M
October 16, 2025	2,000.5	1,995.5	1,995.5	2,002.5	1,987	3.08M
October 15, 2025	1,984	1,995	1,995	1,995	1,967.5	3.26M
October 14, 2025	1,952	1,960	1,960	1,976	1,937	6.38M
October 10, 2025	2,030	1,992	1,992	2,031	1,984	6.13M
October 09, 2025	2,026.5	2,031	2,031	2,042.5	2,024	3.5M
October 08, 2025	2,028.5	2,020.5	2,020.5	2,035	2,018	4.25M
October 07, 2025	2,013.5	2,034.5	2,034.5	2,054.5	2,005	5.95M
October 06, 2025	2,054.5	2,020	2,020	2,059.5	2,020	5.34M
October 03, 2025	1,948.5	1,974.5	1,974.5	1,986	1,948	3.18M
October 02, 2025	1,976.5	1,952	1,952	1,988.5	1,945.5	4.85M
October 01, 2025	1,986	1,992.5	1,992.5	2,002.5	1,980	4.38M
September 30, 2025	1,987	1,989.5	1,989.5	2,004	1,979.5	5.58M
September 29, 2025	2,025	2,000.5	2,000.5	2,025.5	1,988	3.78M
September 26, 2025	2,042	2,038	2,038	2,045.5	2,024	4.88M
September 25, 2025	2,037.5	2,038.5	2,038.5	2,042	2,017.5	4.46M
September 24, 2025	2,063	2,025	2,025	2,063	2,011.5	4.1M
September 22, 2025	2,034.5	2,059	2,059	2,071	2,021.5	3.85M
September 19, 2025	2,082	2,020	2,020	2,092.5	2,020	8M
September 18, 2025	2,063	2,064	2,064	2,073.5	2,048.5	4.53M
September 17, 2025	2,060.5	2,062	2,062	2,076	2,048.5	4.53M
September 16, 2025	2,060	2,082.5	2,082.5	2,091.5	2,048	4.22M
September 12, 2025	2,080	2,060	2,060	2,080	2,046.5	6.64M
September 11, 2025	2,014	2,046.5	2,046.5	2,058.5	2,013	6.64M
September 10, 2025	2,024	2,024	2,024	2,027	2,007.5	3.69M
September 09, 2025	2,032	2,020.5	2,020.5	2,042	2,015.5	3.94M
September 08, 2025	2,045	2,042	2,042	2,051.5	2,029.5	3.45M
September 05, 2025	2,005	2,026.5	2,026.5	2,031.5	1,993	3.7M

Kyocera Corporation (6971.T) JPX