Canada markets closed

Kyocera Corporation (6971.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,865.50-5.50 (-0.29%)
As of 09:24AM JST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,861.001,874.001,860.501,865.501,865.50551,300
Jun 27, 20241,880.001,885.001,848.001,871.001,871.004,963,800
Jun 26, 20241,882.501,897.001,866.501,886.501,886.504,272,600
Jun 25, 20241,858.001,881.001,858.001,877.501,877.503,880,000
Jun 24, 20241,863.501,866.001,846.001,860.001,860.004,054,500
Jun 21, 20241,833.001,858.001,833.001,850.501,850.505,000,400
Jun 20, 20241,843.001,849.001,817.001,838.001,838.004,312,500
Jun 19, 20241,846.501,855.001,825.501,834.001,834.003,549,400
Jun 18, 20241,823.001,842.501,817.501,841.501,841.504,057,500
Jun 17, 20241,801.001,813.501,790.001,811.501,811.503,954,100
Jun 14, 20241,800.001,822.001,792.501,806.001,806.008,285,200
Jun 13, 20241,813.001,829.001,803.001,809.001,809.004,728,600
Jun 12, 20241,809.001,812.001,786.001,786.001,786.003,773,900
Jun 11, 20241,814.001,828.501,792.001,800.001,800.004,110,200
Jun 10, 20241,811.001,827.501,808.001,821.001,821.002,506,900
Jun 07, 20241,811.501,822.001,808.001,811.501,811.502,171,900
Jun 06, 20241,860.001,863.501,814.001,816.501,816.504,007,700
Jun 05, 20241,835.001,857.501,828.501,848.001,848.003,671,700
Jun 04, 20241,835.001,851.501,825.501,845.501,845.504,591,300
Jun 03, 20241,808.001,847.001,806.501,834.001,834.004,447,500
May 31, 20241,785.501,800.001,780.501,786.001,786.0010,723,900
May 30, 20241,768.001,788.501,753.501,782.501,782.505,000,100
May 29, 20241,818.001,820.001,790.001,790.501,790.504,937,600
May 28, 20241,854.501,859.001,830.001,831.001,831.002,869,400
May 27, 20241,842.501,848.001,819.501,838.501,838.503,456,300
May 24, 20241,821.501,835.001,818.501,829.001,829.003,845,400
May 23, 20241,859.501,864.001,849.001,858.501,858.502,551,900
May 22, 20241,860.501,861.001,845.501,845.501,845.502,999,800
May 21, 20241,881.001,883.501,856.501,857.001,857.002,824,700
May 20, 20241,868.001,880.501,862.001,869.501,869.503,223,400
May 17, 20241,834.501,876.001,834.501,868.001,868.005,540,200
May 16, 20241,862.501,863.501,833.501,854.001,854.003,854,300
May 15, 20241,883.001,887.001,856.001,856.001,856.003,647,000
May 14, 20241,849.001,872.001,842.501,872.001,872.003,842,200
May 13, 20241,875.501,881.501,862.001,867.001,867.003,133,700
May 10, 20241,893.501,910.001,876.501,880.501,880.504,680,500
May 09, 20241,905.001,911.001,890.501,890.501,890.502,069,600
May 08, 20241,913.001,918.001,890.501,893.501,893.503,480,500
May 07, 20241,908.001,919.501,895.501,918.001,918.003,347,400
May 02, 20241,900.001,906.001,889.001,899.501,899.502,963,800
May 01, 20241,910.001,919.001,900.501,908.001,908.003,268,000
Apr 30, 20241,925.001,958.501,913.001,932.501,932.505,506,500
Apr 26, 20241,921.501,941.001,908.501,927.501,927.504,415,600
Apr 25, 20241,936.501,942.501,925.001,927.501,927.503,591,700
Apr 24, 20241,925.501,953.001,918.501,949.501,949.504,432,500
Apr 23, 20241,936.001,937.001,901.501,912.001,912.004,336,600
Apr 22, 20241,934.001,937.501,914.501,933.001,933.004,009,700
Apr 19, 20241,934.501,935.001,890.001,902.001,902.005,928,600
Apr 18, 20241,895.501,932.001,894.501,926.001,926.003,541,400
Apr 17, 20241,925.501,926.501,896.501,896.501,896.503,310,400
Apr 16, 20241,900.001,919.001,885.001,917.501,917.504,079,100
Apr 15, 20241,921.501,922.501,902.001,913.001,913.003,605,300
Apr 12, 20241,971.001,977.501,941.501,944.501,944.504,734,100
Apr 11, 20241,922.501,931.001,915.001,931.001,931.003,850,400
Apr 10, 20241,949.501,956.001,939.501,947.501,947.502,743,100
Apr 09, 20241,954.001,965.501,937.501,955.501,955.502,916,100
Apr 08, 20241,947.001,962.001,941.001,956.001,956.003,108,200
Apr 05, 20241,919.501,942.501,916.501,938.501,938.504,610,400
Apr 04, 20241,975.501,992.501,954.501,954.501,954.505,621,400
Apr 03, 20241,960.501,981.001,948.001,957.501,957.506,933,600
Apr 02, 20241,995.002,002.001,968.501,971.001,971.006,183,600
Apr 01, 20242,048.002,057.501,998.502,004.002,004.004,535,200
Mar 29, 20242,030.002,037.002,018.002,028.002,028.001,513,400
Mar 28, 20242,034.002,039.002,007.002,013.502,013.505,324,300
Mar 28, 202425 Dividend
Mar 27, 20242,082.002,088.502,064.002,071.502,046.506,808,200
Mar 26, 20242,066.502,087.002,058.002,077.002,051.934,325,700
Mar 25, 20242,104.002,107.002,078.002,078.002,052.923,092,300
Mar 22, 20242,101.502,118.002,097.002,110.502,085.035,313,300
Mar 21, 20242,135.502,136.502,111.002,118.502,092.934,220,800
Mar 19, 20242,075.002,101.502,069.502,095.502,070.213,826,900
Mar 18, 20242,099.502,118.502,082.502,082.502,057.374,742,900
Mar 15, 20242,065.502,084.502,057.502,083.002,057.864,934,000
Mar 14, 20242,061.502,075.502,042.502,065.502,040.574,001,400
Mar 13, 20242,082.002,086.502,034.002,046.502,021.804,048,800
Mar 12, 20242,071.002,075.502,046.502,070.502,045.514,248,200
Mar 11, 20242,098.002,108.502,068.502,084.002,058.854,864,700
Mar 08, 20242,096.502,135.002,096.502,122.002,096.398,297,000
Mar 07, 20242,166.002,185.502,117.002,122.002,096.396,230,800
Mar 06, 20242,165.502,199.002,159.002,190.002,163.574,000,500
Mar 05, 20242,200.002,209.502,171.502,189.002,162.585,923,000
Mar 04, 20242,245.502,256.002,211.502,224.002,197.163,705,200
Mar 01, 20242,204.002,257.002,197.002,238.002,210.993,705,200
Feb 29, 20242,205.502,216.002,185.002,204.502,177.895,314,100
Feb 28, 20242,220.002,239.502,215.502,226.502,199.632,925,100
Feb 27, 20242,240.002,249.002,216.502,226.502,199.633,414,900
Feb 26, 20242,250.002,259.002,225.002,235.002,208.033,960,100
Feb 22, 20242,235.002,246.502,214.002,228.002,201.114,530,800
Feb 21, 20242,209.502,236.002,201.502,216.502,189.754,044,100
Feb 20, 20242,200.002,239.002,199.502,215.502,188.763,360,300
Feb 19, 20242,203.002,224.502,184.002,205.502,178.882,989,000
Feb 16, 20242,211.002,263.002,209.502,226.502,199.636,573,600
Feb 15, 20242,200.002,209.002,174.002,199.002,172.463,769,400
Feb 14, 20242,178.002,192.502,155.502,178.002,151.714,584,500
Feb 13, 20242,141.002,185.002,131.002,177.502,151.224,370,100
Feb 09, 20242,155.502,167.502,122.502,125.002,099.355,278,900
Feb 08, 20242,075.002,142.002,069.002,132.502,106.765,410,900
Feb 07, 20242,097.002,099.502,060.502,077.502,052.433,249,600
Feb 06, 20242,137.002,164.502,105.502,105.502,080.095,312,100
Feb 05, 20242,129.502,183.002,129.002,137.002,111.216,268,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...