Kyocera(KYOCF)
$18.25-0.39 (-2.09%)
KYOCF
Kyocera historical prices
$18.25
At close:-0.39 (-2.09%)
Kyocera (KYOCF) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.09% | 123,804 | 1677.34 |
| Nov 11, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | +1.28% | 1,500 | 7.71 |
| Nov 10, 2026 | 18.41 | 18.89 | 17.92 | 18.41 | 18.41 | +2.76% | 0 | 0.00 |
| Nov 09, 2026 | 18.14 | 18.48 | 17.80 | 18.14 | 18.14 | +1.28% | 0 | 0.00 |
| Nov 06, 2026 | 17.91 | 18.49 | 17.33 | 17.91 | 17.91 | -1.00% | 0 | 0.00 |
| Nov 05, 2026 | 18.09 | 18.68 | 17.50 | 18.09 | 18.09 | -5.54% | 0 | 0.00 |
| Nov 04, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -5.97% | 200 | 0.98 |
| Nov 03, 2026 | 20.37 | 20.72 | 20.01 | 20.37 | 20.37 | -1.71% | 0 | 0.00 |
| Nov 02, 2026 | 20.72 | 22.45 | 18.99 | 20.72 | 20.72 | -2.91% | 0 | 0.00 |
| Oct 30, 2026 | 21.34 | 23.04 | 19.64 | 21.34 | 21.34 | -1.98% | 0 | 0.00 |
| Oct 29, 2026 | 21.77 | 23.04 | 20.50 | 21.77 | 21.77 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 21.77 | 23.04 | 20.50 | 21.77 | 21.77 | -2.60% | 0 | 0.00 |
| Oct 27, 2026 | 22.35 | 24.40 | 20.30 | 22.35 | 22.35 | +2.88% | 0 | 0.00 |
| Oct 26, 2026 | 21.73 | 23.55 | 19.90 | 21.73 | 21.73 | -1.47% | 0 | 0.00 |
| Oct 23, 2026 | 22.05 | 24.10 | 20.00 | 22.05 | 22.05 | +0.34% | 0 | 0.00 |
| Oct 22, 2026 | 21.98 | 23.40 | 20.55 | 21.98 | 21.98 | -4.25% | 0 | 0.00 |
| Oct 21, 2026 | 22.95 | 24.15 | 21.75 | 22.95 | 22.95 | -0.39% | 0 | 0.00 |
| Oct 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | +0.39% | 100 | 0.39 |
| Oct 16, 2026 | 22.95 | 24.85 | 21.05 | 22.95 | 22.95 | -0.63% | 0 | 0.00 |
| Oct 15, 2026 | 23.10 | 25.20 | 20.99 | 23.10 | 23.10 | -2.43% | 0 | 0.00 |
| Oct 14, 2026 | 23.67 | 25.54 | 21.80 | 23.67 | 23.67 | +0.13% | 0 | 0.00 |
| Oct 13, 2026 | 23.64 | 25.53 | 21.75 | 23.64 | 23.64 | +0.17% | 0 | 0.00 |
| Oct 12, 2026 | 23.60 | 25.30 | 21.90 | 23.60 | 23.60 | -2.18% | 0 | 0.00 |
| Oct 09, 2026 | 24.13 | 25.35 | 22.90 | 24.13 | 24.13 | +1.79% | 0 | 0.00 |
| Oct 08, 2026 | 23.70 | 25.20 | 22.20 | 23.70 | 23.70 | -1.64% | 0 | 0.00 |
| Oct 07, 2026 | 24.10 | 25.54 | 22.65 | 24.10 | 24.10 | -0.10% | 0 | 0.00 |
| Oct 06, 2026 | 24.12 | 25.54 | 22.70 | 24.12 | 24.12 | +0.21% | 0 | 0.00 |
| Oct 05, 2026 | 24.07 | 25.54 | 22.60 | 24.07 | 24.07 | +2.43% | 0 | 0.00 |
| Oct 02, 2026 | 23.50 | 25.20 | 21.80 | 23.50 | 23.50 | +0.04% | 0 | 0.00 |
| Oct 01, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | +1.25% | 200 | 0.77 |
| Sep 30, 2026 | 23.20 | 24.65 | 21.75 | 23.20 | 23.20 | -2.93% | 0 | 0.00 |
| Sep 29, 2026 | 23.90 | 25.15 | 22.65 | 23.90 | 23.90 | +3.03% | 0 | 0.00 |
| Sep 28, 2026 | 23.38 | 25.54 | 21.21 | 23.38 | 23.20 | -0.99% | 0 | 0.00 |
| Sep 25, 2026 | 23.61 | 25.54 | 21.68 | 23.61 | 23.43 | +2.58% | 0 | 0.00 |
| Sep 24, 2026 | 23.02 | 25.42 | 20.61 | 23.02 | 22.84 | -0.52% | 0 | 0.00 |
| Sep 23, 2026 | 23.14 | 25.30 | 20.97 | 23.14 | 22.96 | -0.49% | 0 | 0.00 |
| Sep 22, 2026 | 23.25 | 25.30 | 21.20 | 23.25 | 23.07 | +0.54% | 0 | 0.00 |
| Sep 21, 2026 | 23.13 | 24.60 | 21.65 | 23.13 | 22.95 | +0.33% | 0 | 0.00 |
| Sep 18, 2026 | 23.05 | 24.50 | 21.60 | 23.05 | 22.87 | -1.85% | 0 | 0.00 |
| Sep 17, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.31 | +3.80% | 1,300 | 3.14 |
| Sep 16, 2026 | 22.63 | 23.50 | 21.75 | 22.63 | 22.45 | +0.89% | 0 | 0.00 |
| Sep 15, 2026 | 22.43 | 23.50 | 21.35 | 22.43 | 22.25 | +1.01% | 0 | 0.00 |
| Sep 14, 2026 | 22.20 | 23.50 | 20.90 | 22.20 | 22.03 | -2.95% | 0 | 0.00 |
| Sep 11, 2026 | 22.88 | 23.50 | 22.25 | 22.88 | 22.70 | +2.58% | 0 | 0.00 |
| Sep 10, 2026 | 22.30 | 23.50 | 21.10 | 22.30 | 22.13 | +1.36% | 0 | 0.00 |
| Sep 09, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.00% | 200 | 0.20 |
| Sep 08, 2026 | 22.00 | 23.40 | 20.60 | 22.00 | 21.83 | -1.90% | 0 | 0.00 |
| Sep 07, 2026 | 22.43 | 23.85 | 21.00 | 22.43 | 22.25 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 22.43 | 23.85 | 21.00 | 22.43 | 22.25 | -0.44% | 0 | 0.00 |
