Kyocera Corporation 6971
TSE · Japan · Distribution Services
¥3,728.00+82.00 (+2.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,728.00 | +2.25% | ¥3,659.00 | ¥3,767.00 | ¥3,656.00 | 5.55M |
| 2026-09-30 | ¥3,646.00 | -1.06% | ¥3,686.00 | ¥3,752.00 | ¥3,627.00 | 6.10M |
| 2026-09-29 | ¥3,685.00 | -0.49% | ¥3,637.00 | ¥3,701.00 | ¥3,635.00 | 4.48M |
| 2026-09-28 | ¥3,703.00 | -1.62% | ¥3,735.00 | ¥3,827.00 | ¥3,703.00 | 4.86M |
| 2026-09-25 | ¥3,764.00 | +3.12% | ¥3,653.00 | ¥3,772.00 | ¥3,650.00 | 4.08M |
| 2026-09-24 | ¥3,650.00 | +0.36% | ¥3,683.00 | ¥3,737.00 | ¥3,640.00 | 4.84M |
| 2026-09-18 | ¥3,637.00 | +2.19% | ¥3,629.00 | ¥3,680.00 | ¥3,576.00 | 8.51M |
| 2026-09-17 | ¥3,559.00 | -1.14% | ¥3,646.00 | ¥3,651.00 | ¥3,550.00 | 3.99M |
| 2026-09-16 | ¥3,600.00 | +1.95% | ¥3,530.00 | ¥3,604.00 | ¥3,530.00 | 3.09M |
| 2026-09-15 | ¥3,531.00 | +0.31% | ¥3,488.00 | ¥3,561.00 | ¥3,464.00 | 3.50M |
| 2026-09-14 | ¥3,520.00 | -0.87% | ¥3,519.00 | ¥3,581.00 | ¥3,503.00 | 4.00M |
| 2026-09-11 | ¥3,551.00 | +2.36% | ¥3,370.00 | ¥3,551.00 | ¥3,370.00 | 7.81M |
| 2026-09-10 | ¥3,469.00 | +1.85% | ¥3,406.00 | ¥3,469.00 | ¥3,393.00 | 5.51M |
| 2026-09-09 | ¥3,406.00 | +0.26% | ¥3,374.00 | ¥3,422.00 | ¥3,351.00 | 5.86M |
| 2026-09-08 | ¥3,397.00 | -4.15% | ¥3,492.00 | ¥3,509.00 | ¥3,397.00 | 3.96M |
| 2026-09-07 | ¥3,544.00 | +1.17% | ¥3,538.00 | ¥3,570.00 | ¥3,522.00 | 2.69M |
| 2026-09-04 | ¥3,503.00 | -0.09% | ¥3,507.00 | ¥3,537.00 | ¥3,453.00 | 4.19M |
| 2026-09-03 | ¥3,506.00 | -0.43% | ¥3,520.00 | ¥3,525.00 | ¥3,473.00 | 4.10M |
| 2026-09-02 | ¥3,521.00 | -3.48% | ¥3,548.00 | ¥3,584.00 | ¥3,495.00 | 4.87M |
| 2026-09-01 | ¥3,648.00 | -0.25% | ¥3,602.00 | ¥3,704.00 | ¥3,600.00 | 3.69M |
| 2026-08-31 | ¥3,657.00 | +0.88% | ¥3,574.00 | ¥3,662.00 | ¥3,573.00 | 4.75M |
| 2026-08-28 | ¥3,625.00 | -0.66% | ¥3,632.00 | ¥3,661.00 | ¥3,621.00 | 4.30M |
| 2026-08-27 | ¥3,649.00 | +0.66% | ¥3,665.00 | ¥3,688.00 | ¥3,607.00 | 3.52M |
| 2026-08-26 | ¥3,625.00 | +0.64% | ¥3,616.00 | ¥3,648.00 | ¥3,584.00 | 3.37M |
| 2026-08-25 | ¥3,602.00 | +0.76% | ¥3,544.00 | ¥3,603.00 | ¥3,522.00 | 2.79M |
| 2026-08-24 | ¥3,575.00 | -0.91% | ¥3,608.00 | ¥3,639.00 | ¥3,559.00 | 2.86M |
| 2026-08-21 | ¥3,608.00 | +1.15% | ¥3,497.00 | ¥3,608.00 | ¥3,490.00 | 4.75M |
| 2026-08-20 | ¥3,567.00 | -2.03% | ¥3,654.00 | ¥3,665.00 | ¥3,555.00 | 5.78M |
| 2026-08-19 | ¥3,641.00 | -4.16% | ¥3,659.00 | ¥3,702.00 | ¥3,610.00 | 6.65M |
| 2026-08-18 | ¥3,799.00 | -1.89% | ¥3,833.00 | ¥3,864.00 | ¥3,757.00 | 4.36M |
| 2026-08-17 | ¥3,872.00 | -0.92% | ¥3,950.00 | ¥3,952.00 | ¥3,831.00 | 3.20M |
| 2026-08-14 | ¥3,908.00 | +0.08% | ¥3,925.00 | ¥3,981.00 | ¥3,876.00 | 5.01M |
| 2026-08-13 | ¥3,905.00 | +3.03% | ¥3,822.00 | ¥3,937.00 | ¥3,811.00 | 4.26M |
| 2026-08-12 | ¥3,790.00 | -0.84% | ¥3,822.00 | ¥3,831.00 | ¥3,734.00 | 3.54M |
| 2026-08-10 | ¥3,822.00 | +0.79% | ¥3,823.00 | ¥3,867.00 | ¥3,804.00 | 2.82M |
| 2026-08-07 | ¥3,792.00 | -0.99% | ¥3,847.00 | ¥3,866.00 | ¥3,740.00 | 4.38M |
| 2026-08-06 | ¥3,830.00 | -0.93% | ¥3,874.00 | ¥3,879.00 | ¥3,758.00 | 4.08M |
| 2026-08-05 | ¥3,866.00 | +3.34% | ¥3,854.00 | ¥3,878.00 | ¥3,812.00 | 5.85M |
| 2026-08-04 | ¥3,741.00 | +5.56% | ¥3,598.00 | ¥3,741.00 | ¥3,548.00 | 6.55M |
| 2026-08-03 | ¥3,544.00 | -3.98% | ¥3,660.00 | ¥3,660.00 | ¥3,498.00 | 7.59M |
| 2026-07-31 | ¥3,691.00 | +3.97% | ¥3,800.00 | ¥3,842.00 | ¥3,585.00 | 10.64M |
| 2026-07-30 | ¥3,550.00 | -1.74% | ¥3,613.00 | ¥3,686.00 | ¥3,536.00 | 9.38M |
| 2026-07-29 | ¥3,613.00 | -0.11% | ¥3,684.00 | ¥3,688.00 | ¥3,502.00 | 7.70M |
| 2026-07-28 | ¥3,617.00 | -4.72% | ¥3,743.00 | ¥3,799.00 | ¥3,610.00 | 6.44M |
| 2026-07-27 | ¥3,796.00 | +2.90% | ¥3,701.00 | ¥3,809.00 | ¥3,699.00 | 5.57M |
| 2026-07-24 | ¥3,689.00 | -0.70% | ¥3,656.00 | ¥3,723.00 | ¥3,642.00 | 3.34M |
| 2026-07-23 | ¥3,715.00 | -1.72% | ¥3,750.00 | ¥3,803.00 | ¥3,684.00 | 4.37M |
| 2026-07-22 | ¥3,780.00 | +3.11% | ¥3,736.00 | ¥3,817.00 | ¥3,721.00 | 8.06M |
| 2026-07-21 | ¥3,666.00 | +3.09% | ¥3,620.00 | ¥3,666.00 | ¥3,521.00 | 6.94M |
| 2026-07-17 | ¥3,556.00 | -2.09% | ¥3,590.00 | ¥3,600.00 | ¥3,471.00 | 7.66M |
| 2026-07-16 | ¥3,632.00 | +0.19% | ¥3,555.00 | ¥3,650.00 | ¥3,546.00 | 5.12M |
| 2026-07-15 | ¥3,625.00 | -0.96% | ¥3,658.00 | ¥3,709.00 | ¥3,605.00 | 4.16M |
| 2026-07-14 | ¥3,660.00 | +0.63% | ¥3,629.00 | ¥3,660.00 | ¥3,572.00 | 4.95M |
| 2026-07-13 | ¥3,637.00 | -2.23% | ¥3,741.00 | ¥3,761.00 | ¥3,597.00 | 4.75M |
| 2026-07-10 | ¥3,720.00 | -0.16% | ¥3,796.00 | ¥3,827.00 | ¥3,713.00 | 6.10M |
| 2026-07-09 | ¥3,726.00 | +2.00% | ¥3,723.00 | ¥3,766.00 | ¥3,694.00 | 5.20M |
| 2026-07-08 | ¥3,653.00 | -2.35% | ¥3,699.00 | ¥3,790.00 | ¥3,653.00 | 7.52M |
| 2026-07-07 | ¥3,741.00 | -3.43% | ¥3,833.00 | ¥3,848.00 | ¥3,705.00 | 7.92M |
| 2026-07-06 | ¥3,874.00 | -1.07% | ¥3,986.00 | ¥4,019.00 | ¥3,805.00 | 6.00M |
| 2026-07-03 | ¥3,916.00 | +0.75% | ¥3,919.00 | ¥3,959.00 | ¥3,783.00 | 6.01M |
| 2026-07-02 | ¥3,887.00 | +1.73% | ¥3,796.00 | ¥3,930.00 | ¥3,775.00 | 8.11M |
| 2026-07-01 | ¥3,821.00 | +7.30% | ¥3,631.00 | ¥3,861.00 | ¥3,631.00 | 8.24M |
| 2026-06-30 | ¥3,561.00 | +1.48% | ¥3,572.00 | ¥3,580.00 | ¥3,502.00 | 5.95M |
| 2026-06-29 | ¥3,509.00 | +2.87% | ¥3,411.00 | ¥3,509.00 | ¥3,395.00 | 13.45M |
| 2026-06-26 | ¥3,411.00 | -4.13% | ¥3,488.00 | ¥3,541.00 | ¥3,387.00 | 6.51M |
| 2026-06-25 | ¥3,558.00 | +1.17% | ¥3,582.00 | ¥3,603.00 | ¥3,517.00 | 5.07M |
| 2026-06-24 | ¥3,517.00 | -2.12% | ¥3,530.00 | ¥3,596.00 | ¥3,488.00 | 5.96M |
| 2026-06-23 | ¥3,593.00 | -2.15% | ¥3,656.00 | ¥3,684.00 | ¥3,582.00 | 8.49M |
| 2026-06-22 | ¥3,672.00 | -0.22% | ¥3,664.00 | ¥3,723.00 | ¥3,660.00 | 6.50M |
| 2026-06-19 | ¥3,680.00 | -0.30% | ¥3,750.00 | ¥3,772.00 | ¥3,667.00 | 12.05M |
| 2026-06-18 | ¥3,691.00 | -1.49% | ¥3,784.00 | ¥3,817.00 | ¥3,683.00 | 7.99M |
| 2026-06-17 | ¥3,747.00 | -0.79% | ¥3,707.00 | ¥3,772.00 | ¥3,682.00 | 6.48M |
| 2026-06-16 | ¥3,777.00 | -1.56% | ¥3,820.00 | ¥3,836.00 | ¥3,745.00 | 5.43M |
| 2026-06-15 | ¥3,837.00 | +4.52% | ¥3,741.00 | ¥3,837.00 | ¥3,672.00 | 7.38M |
| 2026-06-12 | ¥3,671.00 | +2.09% | ¥3,727.00 | ¥3,766.00 | ¥3,644.00 | 9.62M |
| 2026-06-11 | ¥3,596.00 | +1.10% | ¥3,440.00 | ¥3,620.00 | ¥3,427.00 | 8.90M |
| 2026-06-10 | ¥3,557.00 | -1.93% | ¥3,518.00 | ¥3,637.00 | ¥3,510.00 | 7.69M |
| 2026-06-09 | ¥3,627.00 | +1.57% | ¥3,641.00 | ¥3,670.00 | ¥3,538.00 | 9.83M |
| 2026-06-08 | ¥3,571.00 | -4.01% | ¥3,569.00 | ¥3,596.00 | ¥3,481.00 | 9.74M |
| 2026-06-05 | ¥3,720.00 | -4.93% | ¥3,870.00 | ¥3,870.00 | ¥3,680.00 | 12.18M |
| 2026-06-04 | ¥3,913.00 | +2.62% | ¥3,772.00 | ¥3,913.00 | ¥3,758.00 | 8.36M |
| 2026-06-03 | ¥3,813.00 | +7.59% | ¥3,630.00 | ¥3,815.00 | ¥3,617.00 | 11.13M |
| 2026-06-02 | ¥3,544.00 | +0.17% | ¥3,487.00 | ¥3,596.00 | ¥3,399.00 | 8.36M |
| 2026-06-01 | ¥3,538.00 | +1.58% | ¥3,413.00 | ¥3,567.00 | ¥3,384.00 | 8.42M |
| 2026-05-29 | ¥3,483.00 | +6.48% | ¥3,411.00 | ¥3,547.00 | ¥3,332.00 | 19.71M |
| 2026-05-28 | ¥3,271.00 | +4.54% | ¥3,152.00 | ¥3,277.00 | ¥3,150.00 | 7.53M |
| 2026-05-27 | ¥3,129.00 | -0.54% | ¥3,200.00 | ¥3,200.00 | ¥3,125.00 | 5.84M |
| 2026-05-26 | ¥3,146.00 | +1.29% | ¥3,116.00 | ¥3,179.00 | ¥3,098.00 | 4.55M |
| 2026-05-25 | ¥3,106.00 | +3.64% | ¥3,047.00 | ¥3,142.00 | ¥3,018.00 | 5.90M |
| 2026-05-22 | ¥2,997.00 | +1.94% | ¥2,936.50 | ¥3,006.00 | ¥2,934.50 | 5.29M |