Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kyocera Corporation (6971.T)

1,634.00
+1.50
+(0.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,631.501,648.001,625.001,634.001,634.002,748,700
Apr 21, 20251,640.001,647.001,628.001,632.501,632.501,795,400
Apr 18, 20251,643.001,658.001,632.001,654.001,654.001,918,600
Apr 17, 20251,617.501,644.001,612.001,639.501,639.502,966,400
Apr 16, 20251,643.501,650.501,617.501,632.501,632.502,595,000
Apr 15, 20251,649.501,652.501,636.001,642.001,642.002,835,300
Apr 14, 20251,633.501,644.501,609.501,636.501,636.503,866,300
Apr 11, 20251,537.501,605.501,535.001,600.501,600.507,306,200
Apr 10, 20251,569.501,621.001,551.001,621.001,621.009,670,700
Apr 9, 20251,537.001,549.001,483.501,499.501,499.507,627,200
Apr 8, 20251,596.001,604.001,551.001,570.001,570.008,168,200
Apr 7, 20251,625.001,631.501,543.501,556.001,556.0010,578,300
Apr 4, 20251,658.001,682.501,642.501,662.501,662.509,100,700
Apr 3, 20251,644.001,690.001,644.001,690.001,690.007,218,200
Apr 2, 20251,683.001,702.001,668.501,702.001,702.004,714,000
Apr 1, 20251,684.501,688.001,660.001,668.001,668.004,559,000
Mar 31, 20251,649.501,677.001,647.001,675.501,675.507,085,000
Mar 28, 2025 25 Dividend
Mar 28, 20251,709.501,716.001,698.501,715.001,715.005,397,800
Mar 27, 20251,745.001,757.001,734.001,754.001,729.004,770,600
Mar 26, 20251,752.001,769.501,745.501,754.001,729.004,616,800
Mar 25, 20251,759.501,762.501,746.001,749.501,724.563,826,400
Mar 24, 20251,743.001,744.001,720.501,738.501,713.723,454,600
Mar 21, 20251,720.501,752.501,718.001,732.001,707.315,010,500
Mar 19, 20251,752.501,774.001,749.001,756.001,730.974,087,600
Mar 18, 20251,749.501,757.001,730.001,732.501,707.813,378,200
Mar 17, 20251,710.001,725.001,702.001,715.001,690.562,449,600
Mar 14, 20251,665.001,691.501,665.001,686.501,662.466,253,600
Mar 13, 20251,708.501,718.001,673.001,679.501,655.565,217,300
Mar 12, 20251,715.501,725.001,707.001,718.501,694.014,093,000
Mar 11, 20251,695.001,728.501,688.501,724.501,699.923,876,800
Mar 10, 20251,720.001,734.001,712.501,727.501,702.883,818,200
Mar 7, 20251,688.501,710.001,688.501,700.001,675.774,887,900
Mar 6, 20251,720.001,739.001,715.001,721.001,696.473,798,300
Mar 5, 20251,704.501,719.501,694.001,702.501,678.234,528,300
Mar 4, 20251,740.001,741.001,692.501,708.501,684.154,863,200
Mar 3, 20251,744.501,758.501,715.501,738.001,713.235,087,700
Feb 28, 20251,680.501,701.501,659.001,659.001,635.357,826,800
Feb 27, 20251,687.001,708.001,681.501,700.501,676.263,116,900
Feb 26, 20251,686.501,691.001,663.501,685.001,660.984,108,700
Feb 25, 20251,695.001,711.001,693.501,702.001,677.746,657,700
Feb 21, 20251,718.501,742.001,716.001,742.001,717.173,800,900
Feb 20, 20251,726.001,738.001,706.501,725.001,700.414,253,500
Feb 19, 20251,740.001,744.501,713.001,730.001,705.345,048,100
Feb 18, 20251,725.001,752.001,721.001,741.001,716.193,689,500
Feb 17, 20251,748.001,764.001,723.501,727.501,702.887,158,600
Feb 14, 20251,727.001,739.001,700.001,735.501,710.768,372,100
Feb 13, 20251,690.001,714.501,684.001,694.001,669.864,900,500
Feb 12, 20251,680.001,691.001,657.001,664.501,640.784,986,200
Feb 10, 20251,649.501,658.001,640.001,656.001,632.402,465,100
Feb 7, 20251,641.501,655.501,633.001,648.501,625.003,180,600
Feb 6, 20251,634.001,658.001,630.501,658.001,634.374,671,700
Feb 5, 20251,683.501,691.501,624.001,632.501,609.236,428,300
Feb 4, 20251,738.501,760.001,689.001,696.001,671.8313,968,700
Feb 3, 20251,600.501,621.501,568.501,578.501,556.006,709,700
Jan 31, 20251,620.001,625.001,608.501,615.501,592.473,997,200
Jan 30, 20251,625.001,630.001,608.001,620.001,596.913,065,900
Jan 29, 20251,635.501,637.001,622.001,631.001,607.752,687,500
Jan 28, 20251,614.501,640.001,611.001,635.001,611.703,244,200
Jan 27, 20251,645.501,666.501,631.501,637.501,614.163,970,300
Jan 24, 20251,635.001,641.001,619.001,630.001,606.772,736,200
Jan 23, 20251,623.001,640.001,617.501,627.001,603.813,349,100
Jan 22, 20251,609.001,635.001,604.001,628.001,604.802,916,900
Jan 21, 20251,618.501,628.001,602.501,611.001,588.042,760,900
Jan 20, 20251,581.001,617.501,581.001,611.001,588.042,580,800
Jan 17, 20251,583.501,598.001,577.501,585.501,562.903,027,100
Jan 16, 20251,598.001,598.001,576.001,587.001,564.383,676,600
Jan 15, 20251,620.001,622.501,582.501,593.001,570.296,314,300
Jan 14, 20251,605.001,605.001,567.501,584.001,561.427,637,300
Jan 10, 20251,589.501,598.001,560.001,565.001,542.696,210,400
Jan 9, 20251,620.001,631.001,595.001,599.001,576.214,962,800
Jan 8, 20251,678.501,702.501,640.001,640.001,616.627,940,700
Jan 7, 20251,565.001,710.001,552.501,678.501,654.5813,447,900
Jan 6, 20251,564.001,577.001,542.001,553.501,531.364,282,800
Dec 30, 20241,582.001,594.001,571.001,575.501,553.043,759,500
Dec 27, 20241,555.001,597.001,554.001,584.501,561.925,214,500
Dec 26, 20241,530.001,550.501,530.001,550.501,528.402,609,200
Dec 25, 20241,532.001,544.501,523.501,532.001,510.162,534,400
Dec 24, 20241,531.001,535.001,522.501,526.501,504.742,149,100
Dec 23, 20241,523.001,535.001,514.001,531.001,509.182,686,400
Dec 20, 20241,528.001,542.001,521.001,521.001,499.3211,384,900
Dec 19, 20241,500.001,523.501,499.001,516.501,494.892,896,600
Dec 18, 20241,521.001,533.001,512.501,519.001,497.352,456,600
Dec 17, 20241,530.001,534.001,519.001,524.501,502.772,877,800
Dec 16, 20241,544.501,552.501,530.501,530.501,508.693,138,700
Dec 13, 20241,559.501,570.001,537.001,540.001,518.056,240,400
Dec 12, 20241,571.001,588.001,556.001,564.001,541.715,414,800
Dec 11, 20241,569.001,572.001,537.001,549.501,527.414,498,900
Dec 10, 20241,557.001,562.501,539.001,552.001,529.883,964,800
Dec 9, 20241,521.001,540.001,520.501,535.501,513.614,223,900
Dec 6, 20241,500.001,516.001,498.501,511.001,489.463,644,400
Dec 5, 20241,499.001,511.001,494.001,495.501,474.183,125,300
Dec 4, 20241,499.001,501.501,484.501,491.001,469.752,757,200
Dec 3, 20241,472.001,501.501,468.001,500.501,479.116,002,400
Dec 2, 20241,473.501,486.001,463.001,486.001,464.823,802,400
Nov 29, 20241,475.001,478.501,467.001,473.501,452.502,412,300
Nov 28, 20241,480.001,490.501,473.501,479.501,458.412,745,900
Nov 27, 20241,481.001,496.001,474.501,485.001,463.834,138,200
Nov 26, 20241,457.501,478.501,443.501,478.501,457.436,165,300
Nov 25, 20241,486.501,496.501,474.501,490.501,469.2610,343,600
Nov 22, 20241,470.001,472.501,458.001,468.001,447.085,626,200
Nov 21, 20241,469.001,472.001,457.501,469.001,448.063,945,100
Nov 20, 20241,480.001,482.001,466.501,473.001,452.013,204,400
Nov 19, 20241,480.001,494.501,475.001,484.001,462.852,618,400
Nov 18, 20241,470.001,481.501,460.001,479.001,457.923,206,700
Nov 15, 20241,519.001,519.001,478.501,478.501,457.435,769,900
Nov 14, 20241,512.001,523.001,502.501,519.001,497.355,183,500
Nov 13, 20241,517.001,518.001,491.001,491.001,469.754,863,200
Nov 12, 20241,533.501,543.501,501.001,511.001,489.464,317,800
Nov 11, 20241,540.001,545.001,528.501,533.001,511.152,847,300
Nov 8, 20241,565.001,568.501,536.501,546.501,524.465,970,500
Nov 7, 20241,582.501,589.001,550.501,557.001,534.815,548,100
Nov 6, 20241,575.001,598.501,567.001,585.001,562.415,463,000
Nov 5, 20241,545.501,574.501,544.501,569.501,547.138,778,200
Nov 1, 20241,548.501,550.501,502.501,505.501,484.0410,871,800
Oct 31, 20241,598.001,601.001,537.001,573.001,550.5819,298,400
Oct 30, 20241,751.501,773.501,741.501,756.001,730.975,881,700
Oct 29, 20241,719.501,742.001,714.501,736.501,711.752,093,600
Oct 28, 20241,695.501,733.501,693.001,719.501,694.992,742,500
Oct 25, 20241,715.001,722.001,697.001,706.001,681.682,499,500
Oct 24, 20241,705.001,720.001,684.501,710.501,686.123,494,000
Oct 23, 20241,707.001,725.501,705.001,711.501,687.113,270,600
Oct 22, 20241,694.501,709.501,683.001,699.001,674.784,260,200
Oct 21, 20241,700.001,716.501,696.001,698.501,674.292,619,900
Oct 18, 20241,700.001,712.501,693.001,700.001,675.772,099,100
Oct 17, 20241,707.001,718.501,694.501,698.001,673.805,757,200
Oct 16, 20241,692.501,724.001,691.001,703.501,679.223,275,600
Oct 15, 20241,720.001,740.501,713.501,717.501,693.023,507,900
Oct 11, 20241,726.501,727.001,700.501,712.001,687.603,766,200
Oct 10, 20241,717.501,728.001,711.501,719.001,694.502,342,400
Oct 9, 20241,710.001,718.001,696.501,704.501,680.212,093,200
Oct 8, 20241,695.501,706.501,685.501,696.501,672.323,397,200
Oct 7, 20241,760.001,761.001,721.501,721.501,696.963,290,700
Oct 4, 20241,710.001,716.001,702.001,711.501,687.112,927,900
Oct 3, 20241,715.001,730.501,706.001,718.501,694.014,317,800
Oct 2, 20241,652.501,666.501,644.001,657.001,633.384,322,800
Oct 1, 20241,680.001,693.001,673.001,687.001,662.953,762,400
Sep 30, 20241,662.001,689.001,656.501,660.001,636.346,483,400
Sep 27, 2024 25 Dividend
Sep 27, 20241,725.001,761.501,714.001,759.501,734.426,272,700
Sep 26, 20241,720.001,728.501,707.501,720.501,671.335,621,000
Sep 25, 20241,698.001,718.501,697.001,697.001,648.513,489,700
Sep 24, 20241,734.501,742.001,702.501,705.001,656.284,114,900
Sep 20, 20241,750.001,750.001,708.501,711.001,662.116,665,800
Sep 19, 20241,709.001,727.001,694.501,717.501,668.424,637,100
Sep 18, 20241,682.501,694.001,671.001,671.001,623.253,241,900
Sep 17, 20241,698.001,703.001,653.001,668.001,620.333,988,200
Sep 13, 20241,731.501,731.501,690.501,696.001,647.536,043,100
Sep 12, 20241,726.501,734.501,703.501,721.001,671.824,879,900
Sep 11, 20241,690.001,694.501,651.501,672.001,624.224,230,600
Sep 10, 20241,724.501,728.001,691.001,691.501,643.162,972,100
Sep 9, 20241,699.001,722.001,682.001,722.001,672.793,126,200
Sep 6, 20241,736.001,744.501,719.001,730.501,681.053,052,200
Sep 5, 20241,705.001,749.001,700.501,731.501,682.023,496,000
Sep 4, 20241,728.001,757.501,728.001,744.001,694.165,749,600
Sep 3, 20241,829.501,838.001,803.501,808.001,756.332,312,500
Sep 2, 20241,823.501,834.001,807.001,830.501,778.192,809,300
Aug 30, 20241,776.501,797.001,769.501,792.501,741.284,143,800
Aug 29, 20241,756.001,778.001,753.001,777.001,726.223,729,500
Aug 28, 20241,743.501,765.001,733.001,755.501,705.333,208,100
Aug 27, 20241,739.501,742.001,725.501,729.501,680.082,376,300
Aug 26, 20241,736.501,741.501,716.501,731.001,681.532,520,100
Aug 23, 20241,740.001,754.001,731.001,745.001,695.133,089,400
Aug 22, 20241,710.001,725.001,692.501,724.001,674.732,847,300
Aug 21, 20241,683.001,708.501,676.001,700.001,651.422,360,300
Aug 20, 20241,707.501,710.501,690.001,698.501,649.963,468,800
Aug 19, 20241,684.001,703.001,664.001,681.001,632.963,372,000
Aug 16, 20241,691.001,696.001,670.501,687.501,639.283,872,600
Aug 15, 20241,633.001,660.001,623.001,655.501,608.193,732,500
Aug 14, 20241,658.001,665.501,625.501,648.001,600.913,919,800
Aug 13, 20241,611.001,646.501,605.501,646.001,598.965,315,300
Aug 9, 20241,648.001,658.501,572.001,598.001,552.338,190,800
Aug 8, 20241,614.001,642.001,595.001,608.001,562.054,180,100
Aug 7, 20241,542.001,682.001,542.001,654.001,606.736,730,700
Aug 6, 20241,597.501,653.501,539.501,582.001,536.799,553,000
Aug 5, 20241,640.001,665.501,498.501,503.501,460.549,279,500
Aug 2, 20241,705.001,734.001,667.501,720.001,670.859,384,300
Aug 1, 20241,865.001,871.001,807.001,844.001,791.305,548,400
Jul 31, 20241,880.001,904.001,856.001,901.001,846.684,923,000
Jul 30, 20241,873.001,901.001,867.001,897.501,843.283,233,300
Jul 29, 20241,886.001,910.501,872.001,872.001,818.503,023,200
Jul 26, 20241,858.501,876.001,840.001,851.001,798.104,849,200
Jul 25, 20241,870.001,886.001,847.001,855.001,801.995,288,300
Jul 24, 20241,910.001,922.501,899.501,901.001,846.682,827,600
Jul 23, 20241,936.001,947.501,928.001,931.001,875.822,437,300
Jul 22, 20241,943.001,948.501,926.501,941.501,886.022,691,300
Jul 19, 20241,977.501,977.501,937.001,945.501,889.903,688,700
Jul 18, 20241,963.001,986.001,953.001,980.501,923.903,862,800
Jul 17, 20241,986.002,005.001,972.501,994.001,937.026,219,500
Jul 16, 20241,960.001,971.001,946.001,967.501,911.283,187,200
Jul 12, 20241,964.501,978.501,951.001,952.001,896.227,634,400
Jul 11, 20241,970.001,996.001,970.001,985.501,928.765,619,800
Jul 10, 20241,940.001,959.501,930.501,950.501,894.763,882,600
Jul 9, 20241,913.501,965.001,913.501,948.001,892.335,363,100
Jul 8, 20241,920.001,928.501,912.501,912.501,857.854,049,900
Jul 5, 20241,935.501,939.001,907.501,917.001,862.222,671,100
Jul 4, 20241,952.001,955.001,922.501,931.001,875.823,482,500
Jul 3, 20241,894.001,949.501,886.501,942.501,886.995,448,700
Jul 2, 20241,850.001,884.001,845.001,884.001,830.164,128,300
Jul 1, 20241,863.501,871.001,851.001,857.501,804.423,073,200
Jun 28, 20241,861.001,874.001,844.501,851.501,798.594,720,900
Jun 27, 20241,880.001,885.001,848.001,871.001,817.534,963,800
Jun 26, 20241,882.501,897.001,866.501,886.501,832.594,272,600
Jun 25, 20241,858.001,881.001,858.001,877.501,823.853,880,000
Jun 24, 20241,863.501,866.001,846.001,860.001,806.854,054,500
Jun 21, 20241,833.001,858.001,833.001,850.501,797.625,000,400
Jun 20, 20241,843.001,849.001,817.001,838.001,785.484,312,500
Jun 19, 20241,846.501,855.001,825.501,834.001,781.593,549,400
Jun 18, 20241,823.001,842.501,817.501,841.501,788.884,057,500
Jun 17, 20241,801.001,813.501,790.001,811.501,759.733,954,100
Jun 14, 20241,800.001,822.001,792.501,806.001,754.398,285,200
Jun 13, 20241,813.001,829.001,803.001,809.001,757.304,728,600
Jun 12, 20241,809.001,812.001,786.001,786.001,734.963,773,900
Jun 11, 20241,814.001,828.501,792.001,800.001,748.564,110,200
Jun 10, 20241,811.001,827.501,808.001,821.001,768.962,506,900
Jun 7, 20241,811.501,822.001,808.001,811.501,759.732,171,900
Jun 6, 20241,860.001,863.501,814.001,816.501,764.594,007,700
Jun 5, 20241,835.001,857.501,828.501,848.001,795.193,671,700
Jun 4, 20241,835.001,851.501,825.501,845.501,792.764,591,300
Jun 3, 20241,808.001,847.001,806.501,834.001,781.594,447,500
May 31, 20241,785.501,800.001,780.501,786.001,734.9610,723,900
May 30, 20241,768.001,788.501,753.501,782.501,731.565,000,100
May 29, 20241,818.001,820.001,790.001,790.501,739.334,937,600
May 28, 20241,854.501,859.001,830.001,831.001,778.682,869,400
May 27, 20241,842.501,848.001,819.501,838.501,785.963,456,300
May 24, 20241,821.501,835.001,818.501,829.001,776.733,845,400
May 23, 20241,859.501,864.001,849.001,858.501,805.392,551,900
May 22, 20241,860.501,861.001,845.501,845.501,792.762,999,800
May 21, 20241,881.001,883.501,856.501,857.001,803.932,824,700
May 20, 20241,868.001,880.501,862.001,869.501,816.083,223,400
May 17, 20241,834.501,876.001,834.501,868.001,814.625,540,200
May 16, 20241,862.501,863.501,833.501,854.001,801.023,854,300
May 15, 20241,883.001,887.001,856.001,856.001,802.963,647,000
May 14, 20241,849.001,872.001,842.501,872.001,818.503,842,200
May 13, 20241,875.501,881.501,862.001,867.001,813.653,133,700
May 10, 20241,893.501,910.001,876.501,880.501,826.764,680,500
May 9, 20241,905.001,911.001,890.501,890.501,836.482,069,600
May 8, 20241,913.001,918.001,890.501,893.501,839.393,480,500
May 7, 20241,908.001,919.501,895.501,918.001,863.193,347,400
May 2, 20241,900.001,906.001,889.001,899.501,845.222,963,800
May 1, 20241,910.001,919.001,900.501,908.001,853.483,268,000
Apr 30, 20241,925.001,958.501,913.001,932.501,877.285,506,500
Apr 26, 20241,921.501,941.001,908.501,927.501,872.424,415,600
Apr 25, 20241,936.501,942.501,925.001,927.501,872.423,591,700
Apr 24, 20241,925.501,953.001,918.501,949.501,893.794,432,500
Apr 23, 20241,936.001,937.001,901.501,912.001,857.364,336,600
Apr 22, 20241,934.001,937.501,914.501,933.001,877.764,009,700

Related Tickers

SUMB.F Sumitomo Corporation
20.80
+1.96%
 
MBI.F Mitsubishi Corporation
15.59
+1.82%
 
TKA.DE thyssenkrupp AG
9.42
-0.06%
 
0001.HK CK Hutchison Holdings Limited
43.300
+2.73%