Kyocera Corporation (KYOCY)
OTC: KYOCY
· Real-Time Price · USD
12.84
-0.04 (-0.31%)
At close: Aug 18, 2025, 11:30 AM
13.00
1.25%
Pre-market: Aug 18, 2025, 09:55 AM EDT
KYOCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.00 | 13.03 | 12.78 | 12.98 | 12.98 | 0.78% | 12,032 |
| Aug 15, 2025 | 12.91 | 12.98 | 12.80 | 12.88 | 12.88 | 0.23% | 19,300 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.69 | 12.85 | 12.85 | -1.08% | 15,322 |
| Aug 13, 2025 | 13.00 | 13.02 | 12.97 | 12.99 | 12.99 | -0.69% | 10,012 |
| Aug 12, 2025 | 12.99 | 13.09 | 12.99 | 13.08 | 13.08 | 1.32% | 11,900 |
| Aug 11, 2025 | 12.89 | 12.92 | 12.86 | 12.91 | 12.91 | -0.08% | 10,200 |
| Aug 8, 2025 | 12.90 | 12.94 | 12.90 | 12.92 | 12.92 | 1.49% | 67,800 |
| Aug 7, 2025 | 12.67 | 12.76 | 12.62 | 12.73 | 12.73 | 0.32% | 15,420 |
| Aug 6, 2025 | 12.64 | 12.69 | 12.63 | 12.69 | 12.69 | 0.87% | 10,721 |
| Aug 5, 2025 | 12.55 | 12.58 | 12.51 | 12.58 | 12.58 | 0.56% | 13,717 |
| Aug 4, 2025 | 12.38 | 12.54 | 12.28 | 12.51 | 12.51 | 2.63% | 54,400 |
| Aug 1, 2025 | 12.15 | 12.19 | 12.07 | 12.19 | 12.19 | 2.78% | 19,800 |
| Jul 31, 2025 | 12.01 | 12.01 | 11.73 | 11.86 | 11.86 | 4.40% | 57,739 |
| Jul 30, 2025 | 11.60 | 11.87 | 11.31 | 11.36 | 11.36 | 2.16% | 66,701 |
| Jul 29, 2025 | 11.00 | 11.18 | 11.00 | 11.12 | 11.12 | 0.45% | 65,744 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.06 | 11.07 | 11.07 | -0.54% | 72,111 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.05 | 11.13 | 11.13 | -2.11% | 143,200 |
| Jul 24, 2025 | 11.37 | 11.39 | 11.33 | 11.37 | 11.37 | 0.00% | 111,400 |
| Jul 23, 2025 | 11.22 | 11.39 | 11.22 | 11.37 | 11.37 | 5.38% | 61,440 |
| Jul 22, 2025 | 10.82 | 10.91 | 10.78 | 10.79 | 10.79 | -0.46% | 101,534 |