Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kyocera (6971) Historical Prices

JP:6971 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,468.003,518.003,409.003,430.003,430.00-3.98%4,761,9001.08
Oct 29, 20263,505.003,576.003,484.003,572.003,572.00+0.17%13,475,2003.13
Oct 28, 20263,528.003,594.003,518.003,566.003,566.00+3.12%5,036,5001.15
Oct 27, 20263,491.003,510.003,426.003,458.003,458.00+1.08%4,656,5001.04
Oct 26, 20263,436.003,500.003,421.003,421.003,421.00-1.04%5,289,8001.17
Oct 23, 20263,448.003,505.003,373.003,457.003,457.00-1.73%5,430,3001.20
Oct 22, 20263,560.003,591.003,492.003,518.003,518.00-0.96%4,034,0000.89
Oct 21, 20263,585.003,608.003,540.003,552.003,552.00+1.05%3,768,3000.83
Oct 20, 20263,605.003,635.003,480.003,515.003,515.00-3.86%4,913,2001.08
Oct 19, 20263,568.003,664.003,561.003,656.003,656.00+0.74%3,925,4000.85
Oct 16, 20263,571.003,698.003,568.003,629.003,629.00-0.33%4,488,9000.97
Oct 15, 20263,720.003,749.003,628.003,641.003,641.00-4.44%6,702,1001.48
Oct 14, 20263,820.003,831.003,760.003,810.003,810.00+0.58%4,251,4000.93
Oct 13, 20263,698.003,805.003,666.003,788.003,788.00+1.12%4,554,2000.99
Oct 12, 20263,746.003,751.003,690.003,746.003,746.00+0.00%00.00
Oct 09, 20263,722.003,751.003,690.003,746.003,746.00-0.16%5,523,3001.19
Oct 08, 20263,780.003,813.003,745.003,752.003,752.00-1.96%3,278,6000.70
Oct 07, 20263,880.003,880.003,801.003,827.003,827.00-0.96%3,511,9000.74
Oct 06, 20263,845.003,864.003,792.003,864.003,864.00+0.23%3,697,7000.78
Oct 05, 20263,761.003,886.003,755.003,855.003,855.00+5.10%5,518,3001.16
Oct 02, 20263,712.003,759.003,662.003,668.003,668.00-1.61%6,538,9001.36
Oct 01, 20263,659.003,767.003,656.003,728.003,728.00+2.25%5,554,2001.16
Sep 30, 20263,686.003,752.003,627.003,646.003,646.00-1.06%6,101,4001.27
Sep 29, 20263,637.003,701.003,635.003,685.003,685.00+0.27%4,482,8000.92
Sep 28, 20263,735.003,827.003,703.003,703.003,675.00-1.62%4,858,4000.99
Sep 25, 20263,653.003,772.003,650.003,764.003,735.54+3.12%4,078,0000.83
Sep 24, 20263,683.003,737.003,640.003,650.003,622.40+0.36%4,843,9000.95
Sep 23, 20263,637.003,680.003,576.003,637.003,609.50+0.00%00.00
Sep 22, 20263,637.003,680.003,576.003,637.003,609.50+0.00%00.00
Sep 21, 20263,637.003,680.003,576.003,637.003,609.50+0.00%00.00
Sep 18, 20263,629.003,680.003,576.003,637.003,609.50+2.19%8,509,0001.59
Sep 17, 20263,646.003,651.003,550.003,559.003,532.09-1.14%3,985,1000.74
Sep 16, 20263,530.003,604.003,530.003,600.003,572.78+1.95%3,086,1000.56
Sep 15, 20263,488.003,561.003,464.003,531.003,504.30+0.31%3,497,9000.62
Sep 14, 20263,519.003,581.003,503.003,520.003,493.38-0.87%4,002,9000.71
Sep 11, 20263,370.003,551.003,370.003,551.003,524.15+2.36%7,812,3001.39
Sep 10, 20263,406.003,469.003,393.003,469.003,442.77+1.85%5,508,3000.98
Sep 09, 20263,374.003,422.003,351.003,406.003,380.25+0.26%5,860,6001.03
Sep 08, 20263,492.003,509.003,397.003,397.003,371.31-4.15%3,963,7000.69
Sep 07, 20263,538.003,570.003,522.003,544.003,517.20+1.17%2,685,1000.46
Sep 04, 20263,507.003,537.003,453.003,503.003,476.51-0.09%4,191,1000.70
Sep 03, 20263,520.003,525.003,473.003,506.003,479.49-0.43%4,100,2990.68
Sep 02, 20263,548.003,584.003,495.003,521.003,494.38-3.48%4,869,4000.79
Sep 01, 20263,602.003,704.003,600.003,648.003,620.42-0.25%3,690,2000.59
Aug 31, 20263,574.003,662.003,573.003,657.003,629.35+0.88%4,749,4000.75
Aug 28, 20263,632.003,661.003,621.003,625.003,597.59-0.66%4,303,8000.67
Aug 27, 20263,665.003,688.003,607.003,649.003,621.41+0.66%3,515,0000.54
Aug 26, 20263,616.003,648.003,584.003,625.003,597.59+0.64%3,365,4000.50
Aug 25, 20263,544.003,603.003,522.003,602.003,574.76+0.76%2,785,9000.41
Aug 24, 20263,608.003,639.003,559.003,575.003,547.97-0.91%2,858,4000.42