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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,650	2,656.5	2,656.5	2,669.5	2,636	3.73M
February 19, 2026	2,637.5	2,656	2,656	2,680	2,637.5	5.2M
February 18, 2026	2,581	2,637.5	2,637.5	2,646.5	2,580	5.08M
February 17, 2026	2,604	2,613.5	2,613.5	2,624	2,574	3.92M
February 16, 2026	2,683	2,598.5	2,598.5	2,683	2,598.5	3.87M
February 13, 2026	2,613	2,633	2,633	2,660	2,611	9.64M
February 12, 2026	2,722.5	2,681.5	2,681.5	2,737.5	2,670.5	5.17M
February 10, 2026	2,710	2,715.5	2,715.5	2,758	2,710	6.34M
February 09, 2026	2,689.5	2,670	2,670	2,739	2,657	8.94M
February 06, 2026	2,550	2,582.5	2,582.5	2,601	2,540	4.37M
February 05, 2026	2,577	2,580	2,580	2,601.5	2,558	5.66M
February 04, 2026	2,525.5	2,553.5	2,553.5	2,583	2,508	10.1M
February 03, 2026	2,501.5	2,599.5	2,599.5	2,608.5	2,484	13.3M
February 02, 2026	2,355	2,335	2,335	2,373.5	2,324.5	5.87M
January 30, 2026	2,283.5	2,308	2,308	2,308	2,269	5.06M
January 29, 2026	2,275	2,269.5	2,269.5	2,288	2,252	4.98M
January 28, 2026	2,303	2,277.5	2,277.5	2,309	2,273	4.37M
January 27, 2026	2,283	2,323	2,323	2,323	2,278	3.63M
January 26, 2026	2,291	2,277.5	2,277.5	2,318.5	2,266	4.26M
January 23, 2026	2,356	2,335	2,335	2,374	2,335	3.45M
January 22, 2026	2,307	2,336	2,336	2,342	2,303.5	4.93M
January 21, 2026	2,279	2,284.5	2,284.5	2,290.5	2,262.5	4.46M
January 20, 2026	2,280	2,295.5	2,295.5	2,296.5	2,268.5	3.36M
January 19, 2026	2,279.5	2,280.5	2,280.5	2,307	2,245.5	3.11M
January 16, 2026	2,256	2,301.5	2,301.5	2,316.5	2,256	3.54M
January 15, 2026	2,255.5	2,272.5	2,272.5	2,282	2,253	3.93M
January 14, 2026	2,288.5	2,273	2,273	2,288.5	2,256	4.53M
January 13, 2026	2,280.5	2,265	2,265	2,309.5	2,262	6.4M
January 09, 2026	2,218	2,227.5	2,227.5	2,252	2,213.5	6.55M
January 08, 2026	2,236.5	2,195.5	2,195.5	2,256	2,195.5	4.56M
January 07, 2026	2,247.5	2,242	2,242	2,271.5	2,242	3.88M
January 06, 2026	2,253.5	2,257	2,257	2,276.5	2,239	4.71M
January 05, 2026	2,220	2,231.5	2,231.5	2,260.5	2,219.5	4.56M
December 30, 2025	2,182.5	2,196.5	2,196.5	2,203.5	2,182.5	2.94M
December 29, 2025	2,186.5	2,191.5	2,191.5	2,200	2,179	2.22M
December 26, 2025	2,208	2,203	2,203	2,220	2,194.5	1.94M
December 25, 2025	2,197	2,191	2,191	2,198	2,182	768,300
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

Kyocera Corporation (6971.T) JPX