kabutan

KYOCERA CORPORATION(6971) Historical

6971
TSE Prime
KYOCERA CORPORATION
1,663.5
JPY
+8.5
(+0.51%)
Jul 28, 3:30 pm JST
11.23
USD
Jul 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 15, 2025
1,914.0 JPY
52 Week Low Nov 26, 2024
1,443.5 JPY
Yearly High May 15, 2025
1,914.0 JPY
Yearly Low Apr 9, 2025
1,483.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 1,651 1,671 1,650 1,663 +8 +0.51% 3,701,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,679.5 1,680.0 1,655.0 1,655.0 -24.5 -1.46% 4,305,600
Jul 24, 2025 1,678.5 1,695.0 1,671.0 1,679.5 +18.0 +1.08% 5,441,400
Jul 23, 2025 1,633.0 1,673.0 1,621.0 1,661.5 +64.5 +4.04% 7,940,200
Jul 22, 2025 1,596.5 1,611.0 1,584.5 1,597.0 -14.0 -0.87% 4,855,300
Jul 18, 2025 1,628.5 1,630.0 1,604.0 1,611.0 -0.5 -0.03% 2,557,200
Jul 17, 2025 1,609.0 1,613.0 1,595.0 1,611.5 -1.5 -0.09% 3,416,000
Jul 16, 2025 1,612.0 1,618.0 1,598.0 1,613.0 +5.0 +0.31% 3,800,200
Jul 15, 2025 1,623.0 1,627.5 1,600.5 1,608.0 -18.0 -1.11% 4,517,600
Jul 14, 2025 1,629.5 1,641.0 1,622.0 1,626.0 -11.5 -0.70% 3,106,200
Jul 11, 2025 1,648.0 1,656.0 1,630.5 1,637.5 +10.0 +0.61% 4,624,400
Jul 10, 2025 1,656.5 1,659.0 1,627.0 1,627.5 -35.5 -2.13% 5,626,600
Jul 9, 2025 1,653.0 1,663.0 1,644.5 1,663.0 +11.5 +0.70% 3,923,200
Jul 8, 2025 1,641.0 1,663.5 1,640.5 1,651.5 +6.0 +0.36% 5,945,000
Jul 7, 2025 1,673.0 1,678.0 1,642.0 1,645.5 -28.5 -1.70% 2,234,700
Jul 4, 2025 1,692.0 1,698.0 1,660.0 1,674.0 -24.0 -1.41% 4,581,700
Jul 3, 2025 1,687.5 1,713.5 1,682.5 1,698.0 -6.5 -0.38% 6,783,800
Jul 2, 2025 1,692.0 1,711.0 1,688.5 1,704.5 -14.5 -0.84% 4,533,000
Jul 1, 2025 1,726.5 1,737.0 1,710.0 1,719.0 -14.5 -0.84% 3,763,200
Jun 30, 2025 1,728.5 1,743.0 1,728.5 1,733.5 +8.0 +0.46% 4,844,100
Jun 27, 2025 1,737.0 1,738.5 1,713.0 1,725.5 +9.5 +0.55% 5,230,700