UK markets closed

Kyocera Corporation (6971.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,949.50+37.50 (+1.96%)
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,925.501,953.001,918.501,949.501,949.504,432,500
23 Apr 20241,936.001,937.001,901.501,912.001,912.004,336,600
22 Apr 20241,934.001,937.501,914.501,933.001,933.004,009,700
19 Apr 20241,934.501,935.001,890.001,902.001,902.005,928,600
18 Apr 20241,895.501,932.001,894.501,926.001,926.003,541,400
17 Apr 20241,925.501,926.501,896.501,896.501,896.503,310,400
16 Apr 20241,900.001,919.001,885.001,917.501,917.504,079,100
15 Apr 20241,921.501,922.501,902.001,913.001,913.003,605,300
12 Apr 20241,971.001,977.501,941.501,944.501,944.504,734,100
11 Apr 20241,922.501,931.001,915.001,931.001,931.003,850,400
10 Apr 20241,949.501,956.001,939.501,947.501,947.502,743,100
09 Apr 20241,954.001,965.501,937.501,955.501,955.502,916,100
08 Apr 20241,947.001,962.001,941.001,956.001,956.003,108,200
05 Apr 20241,919.501,942.501,916.501,938.501,938.504,610,400
04 Apr 20241,975.501,992.501,954.501,954.501,954.505,621,400
03 Apr 20241,960.501,981.001,948.001,957.501,957.506,933,600
02 Apr 20241,995.002,002.001,968.501,971.001,971.006,183,600
01 Apr 20242,048.002,057.501,998.502,004.002,004.004,535,200
29 Mar 20242,030.002,037.002,018.002,028.002,028.001,513,400
28 Mar 20242,034.002,039.002,007.002,013.502,013.505,324,300
28 Mar 202425 Dividend
27 Mar 20242,082.002,088.502,064.002,071.502,046.506,808,200
26 Mar 20242,066.502,087.002,058.002,077.002,051.934,325,700
25 Mar 20242,104.002,107.002,078.002,078.002,052.923,092,300
22 Mar 20242,101.502,118.002,097.002,110.502,085.035,313,300
21 Mar 20242,135.502,136.502,111.002,118.502,092.934,220,800
19 Mar 20242,075.002,101.502,069.502,095.502,070.213,826,900
18 Mar 20242,099.502,118.502,082.502,082.502,057.374,742,900
15 Mar 20242,065.502,084.502,057.502,083.002,057.864,934,000
14 Mar 20242,061.502,075.502,042.502,065.502,040.574,001,400
13 Mar 20242,082.002,086.502,034.002,046.502,021.804,048,800
12 Mar 20242,071.002,075.502,046.502,070.502,045.514,248,200
11 Mar 20242,098.002,108.502,068.502,084.002,058.854,864,700
08 Mar 20242,096.502,135.002,096.502,122.002,096.398,297,000
07 Mar 20242,166.002,185.502,117.002,122.002,096.396,230,800
06 Mar 20242,165.502,199.002,159.002,190.002,163.574,000,500
05 Mar 20242,200.002,209.502,171.502,189.002,162.585,923,000
04 Mar 20242,245.502,256.002,211.502,224.002,197.163,705,200
01 Mar 20242,204.002,257.002,197.002,238.002,210.993,705,200
29 Feb 20242,205.502,216.002,185.002,204.502,177.895,314,100
28 Feb 20242,220.002,239.502,215.502,226.502,199.632,925,100
27 Feb 20242,240.002,249.002,216.502,226.502,199.633,414,900
26 Feb 20242,250.002,259.002,225.002,235.002,208.033,960,100
22 Feb 20242,235.002,246.502,214.002,228.002,201.114,530,800
21 Feb 20242,209.502,236.002,201.502,216.502,189.754,044,100
20 Feb 20242,200.002,239.002,199.502,215.502,188.763,360,300
19 Feb 20242,203.002,224.502,184.002,205.502,178.882,989,000
16 Feb 20242,211.002,263.002,209.502,226.502,199.636,573,600
15 Feb 20242,200.002,209.002,174.002,199.002,172.463,769,400
14 Feb 20242,178.002,192.502,155.502,178.002,151.714,584,500
13 Feb 20242,141.002,185.002,131.002,177.502,151.224,370,100
09 Feb 20242,155.502,167.502,122.502,125.002,099.355,278,900
08 Feb 20242,075.002,142.002,069.002,132.502,106.765,410,900
07 Feb 20242,097.002,099.502,060.502,077.502,052.433,249,600
06 Feb 20242,137.002,164.502,105.502,105.502,080.095,312,100
05 Feb 20242,129.502,183.002,129.002,137.002,111.216,268,200
02 Feb 20242,051.002,131.002,044.002,087.502,062.319,477,200
01 Feb 20242,156.002,180.002,149.502,159.002,132.944,950,000
31 Jan 20242,140.502,186.002,127.502,182.502,156.164,645,100
30 Jan 20242,174.502,178.502,156.502,160.502,134.432,720,900
29 Jan 20242,154.002,181.502,154.002,172.002,145.794,392,500
26 Jan 20242,200.002,201.002,156.002,162.502,136.404,922,700
25 Jan 20242,211.002,226.502,201.002,217.502,190.743,792,900
24 Jan 20242,229.002,230.502,193.002,218.502,191.734,867,300
23 Jan 20242,319.502,333.502,248.502,248.502,221.366,632,700
22 Jan 20242,228.502,245.002,212.002,219.502,192.714,209,000
19 Jan 20242,220.002,230.002,198.502,217.002,190.243,605,400
18 Jan 20242,185.002,209.502,179.002,197.002,170.492,684,800
17 Jan 20242,245.002,255.002,185.002,190.002,163.575,127,100
16 Jan 20242,243.002,257.002,234.502,239.502,212.476,106,400
15 Jan 20242,177.002,196.002,175.502,193.002,166.53561,000
12 Jan 20242,262.502,262.502,171.502,177.502,151.227,827,600
11 Jan 20242,167.002,198.002,162.502,162.502,136.406,146,600
10 Jan 20242,091.002,140.502,069.002,132.502,106.767,833,000
09 Jan 20242,080.002,081.502,010.002,010.001,985.745,359,200
05 Jan 20242,034.502,073.002,034.502,055.002,030.204,282,600
04 Jan 20242,034.002,054.001,995.502,054.002,029.215,033,300
29 Dec 20232,054.002,080.002,037.002,058.002,033.164,220,900
28 Dec 20232,050.502,073.002,050.002,064.502,039.582,084,500
28 Dec 20234:1 Stock split
27 Dec 20232,065.002,079.502,060.002,069.252,044.284,122,000
26 Dec 20232,039.752,048.002,025.252,048.002,023.282,318,400
25 Dec 20232,044.502,044.502,029.502,033.002,008.461,638,800
22 Dec 20232,020.252,027.002,008.002,021.251,996.863,187,600
21 Dec 20232,051.252,055.002,022.502,025.502,001.063,141,600
20 Dec 20232,042.002,067.752,040.502,049.002,024.273,910,400
19 Dec 20232,018.252,027.502,001.002,023.501,999.083,048,800
18 Dec 20232,007.252,019.501,989.002,013.251,988.953,680,000
15 Dec 20232,027.502,040.752,021.252,023.751,999.335,622,400
14 Dec 20232,066.252,068.502,022.502,027.752,003.285,190,400
13 Dec 20232,068.752,069.502,044.252,046.502,021.803,488,400
12 Dec 20232,082.752,094.252,052.502,056.502,031.684,426,800
11 Dec 20232,048.752,083.252,044.502,070.252,045.274,762,400
08 Dec 20232,020.002,021.251,995.752,012.501,988.215,865,200
07 Dec 20232,022.002,051.002,020.752,035.002,010.444,534,000
06 Dec 20232,024.752,047.752,020.752,044.502,019.832,366,400
05 Dec 20232,014.002,029.002,006.252,013.251,988.953,550,400
04 Dec 20232,043.502,043.752,021.252,036.252,011.682,580,400
01 Dec 20232,045.002,054.502,033.252,043.252,018.593,269,600
30 Nov 20232,025.252,063.252,025.252,047.502,022.799,878,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...