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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,204.5	2,179	2,179	2,214.5	2,179	2.86M
December 23, 2025	2,197.5	2,181.5	2,181.5	2,222.5	2,181.5	2.7M
December 22, 2025	2,176	2,203	2,203	2,205.5	2,174	3.02M
December 19, 2025	2,193	2,162.5	2,162.5	2,201.5	2,149	7.17M
December 18, 2025	2,192	2,196.5	2,196.5	2,213	2,177.5	4.33M
December 17, 2025	2,237	2,218.5	2,218.5	2,239	2,211.5	3.68M
December 16, 2025	2,235.5	2,230.5	2,230.5	2,241.5	2,217.5	4.44M
December 15, 2025	2,230	2,248	2,248	2,256.5	2,216.5	4.18M
December 12, 2025	2,211	2,247.5	2,247.5	2,247.5	2,173.5	5.81M
December 11, 2025	2,194	2,173.5	2,173.5	2,194	2,161	4.52M
December 10, 2025	2,175	2,181.5	2,181.5	2,201.5	2,166.5	4.45M
December 09, 2025	2,148	2,162	2,162	2,164	2,148	2.95M
December 08, 2025	2,140	2,150.5	2,150.5	2,157.5	2,134	2.53M
December 05, 2025	2,120.5	2,140	2,140	2,144	2,112.5	2.91M
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

Kyocera Corporation (6971.T) JPX