Kyocera Corporation ( KYOCY) - Price History
Monthly price history for KYOCY (Kyocera Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.59 | $24.59 |
| May 2026 | $22.12 | $22.12 |
| April 2026 | $17.30 | $17.30 |
| March 2026 | $14.95 | $14.95 |
| February 2026 | $17.52 | $17.70 |
| January 2026 | $14.81 | $14.96 |
| December 2025 | $13.87 | $14.01 |
| November 2025 | $13.51 | $13.65 |
| October 2025 | $13.17 | $13.31 |
| September 2025 | $13.33 | $13.47 |
| August 2025 | $13.16 | $13.46 |
| July 2025 | $11.70 | $11.97 |
| June 2025 | $11.73 | $12 |
| May 2025 | $11.93 | $12.21 |
| April 2025 | $11.59 | $11.86 |
| March 2025 | $10.95 | $11.20 |
| February 2025 | $10.60 | $11.01 |
| January 2025 | $10.04 | $10.43 |
| December 2024 | $9.65 | $10.02 |
| November 2024 | $9.44 | $9.81 |
| October 2024 | $9.94 | $10.33 |
| September 2024 | $11.17 | $11.60 |
| August 2024 | $11.69 | $12.31 |
| July 2024 | $12 | $12.64 |
| June 2024 | $10.93 | $11.51 |
| May 2024 | $10.79 | $11.36 |
| April 2024 | $11.66 | $12.28 |
| March 2024 | $12.63 | $13.30 |
| February 2024 | $13.96 | $14.73 |
| January 2024 | $14.15 | $14.93 |
| December 2023 | $13.87 | $58.54 |
| November 2023 | $13.12 | $55.40 |
| October 2023 | $11.53 | $48.69 |
| September 2023 | $12.04 | $50.84 |
| August 2023 | $12 | $51.36 |
| July 2023 | $12.57 | $53.80 |
| June 2023 | $12.60 | $53.90 |
| May 2023 | $13.26 | $56.73 |
| April 2023 | $12.20 | $52.22 |
| March 2023 | $12.10 | $51.76 |
| February 2023 | $11.36 | $49.25 |
| January 2023 | $11.89 | $51.57 |
| December 2022 | $11.45 | $49.66 |
| November 2022 | $11.54 | $50.03 |
| October 2022 | $11.54 | $50.06 |
| September 2022 | $11.63 | $50.43 |
| August 2022 | $12.76 | $56.11 |
| July 2022 | $12.53 | $55.13 |
| June 2022 | $12.14 | $53.41 |
| May 2022 | $12.84 | $56.49 |
| April 2022 | $12.04 | $52.97 |
| March 2022 | $12.89 | $56.70 |
| February 2022 | $12.84 | $57.12 |
| January 2022 | $13.72 | $61.06 |
| December 2021 | $14.02 | $62.41 |
| November 2021 | $13.32 | $59.28 |
| October 2021 | $13.12 | $58.36 |
| September 2021 | $14.10 | $62.74 |
| August 2021 | $13.83 | $62.32 |
| July 2021 | $13.62 | $61.38 |
| June 2021 | $13.73 | $61.88 |
| May 2021 | $13.69 | $61.68 |
| April 2021 | $13.48 | $60.72 |
| March 2021 | $14.11 | $63.58 |
| February 2021 | $14.13 | $64.37 |
| January 2021 | $14.05 | $63.99 |
| December 2020 | $13.45 | $61.27 |
| November 2020 | $12.55 | $57.18 |
| October 2020 | $12.04 | $54.82 |
| September 2020 | $12.48 | $56.83 |
| August 2020 | $12.10 | $57.40 |
| July 2020 | $11.65 | $55.27 |
| June 2020 | $11.46 | $54.36 |
| May 2020 | $11.40 | $54.12 |
| April 2020 | $11.39 | $54.04 |
| March 2020 | $12.51 | $59.36 |
| February 2020 | $12.58 | $63 |
| January 2020 | $13.40 | $67.11 |
| December 2019 | $13.75 | $68.83 |
| November 2019 | $13.58 | $68 |
| October 2019 | $13.19 | $66.06 |
| September 2019 | $12.39 | $62.04 |
| August 2019 | $11.32 | $59.49 |
| July 2019 | $11.73 | $61.62 |
| June 2019 | $12.43 | $65.30 |
| May 2019 | $11.61 | $61.01 |
| April 2019 | $12.29 | $64.56 |
| March 2019 | $11.18 | $58.72 |
| February 2019 | $9.97 | $55.16 |
| January 2019 | $10.15 | $56.18 |
| December 2018 | $9.07 | $50.20 |
| November 2018 | $9.75 | $53.94 |
| October 2018 | $9.83 | $54.39 |
| September 2018 | $10.85 | $60.04 |
| August 2018 | $11.02 | $63.22 |
| July 2018 | $10.11 | $57.96 |
| June 2018 | $9.65 | $55.35 |
| May 2018 | $10.33 | $59.24 |
| April 2018 | $11.09 | $63.58 |
| March 2018 | $9.90 | $56.74 |
| February 2018 | $9.76 | $58.81 |
| January 2018 | $11.16 | $67.18 |
| December 2017 | $10.88 | $65.51 |
| November 2017 | $11.74 | $70.68 |
| October 2017 | $11.09 | $66.80 |
| September 2017 | $10.32 | $62.17 |
| August 2017 | $9.67 | $60.30 |
| July 2017 | $9.80 | $61.09 |
| June 2017 | $9.35 | $58.27 |
| May 2017 | $9.27 | $57.79 |
| April 2017 | $9.13 | $56.93 |
| March 2017 | $9 | $56.13 |
| February 2017 | $8.44 | $55.13 |
| January 2017 | $8.37 | $54.70 |
| December 2016 | $7.62 | $49.78 |
| November 2016 | $7.43 | $48.52 |
| October 2016 | $7.44 | $48.58 |
| September 2016 | $7.37 | $48.13 |
| August 2016 | $7.01 | $47.58 |
| July 2016 | $6.94 | $47.08 |
| June 2016 | $7.03 | $47.66 |
| May 2016 | $7.32 | $49.69 |
| April 2016 | $7.19 | $48.80 |
| March 2016 | $6.51 | $44.16 |
| February 2016 | $6.20 | $44.03 |
| January 2016 | $5.63 | $39.95 |
| December 2015 | $6.49 | $46.11 |
| November 2015 | $6.51 | $46.23 |
| October 2015 | $6.37 | $45.23 |
| September 2015 | $6.48 | $46.02 |
| August 2015 | $6.70 | $49.35 |
| July 2015 | $6.98 | $51.42 |
| June 2015 | $7.06 | $52.04 |
| May 2015 | $7.42 | $54.67 |
| April 2015 | $7.05 | $51.96 |
| March 2015 | $7.46 | $54.92 |
| February 2015 | $6.59 | $50.33 |
| January 2015 | $5.73 | $43.72 |
| December 2014 | $6 | $45.82 |
| November 2014 | $6.37 | $48.62 |
| October 2014 | $6.08 | $46.39 |
| September 2014 | $6.12 | $46.69 |
| August 2014 | $5.96 | $46.81 |
| July 2014 | $6.05 | $47.54 |
| June 2014 | $6.06 | $47.58 |
| May 2014 | $5.73 | $45.01 |
| April 2014 | $6 | $47.14 |
| March 2014 | $5.76 | $45.25 |
| February 2014 | $5.60 | $45.53 |
| January 2014 | $5.50 | $44.76 |
| December 2013 | $6.16 | $50.14 |
| November 2013 | $6.52 | $53 |
| October 2013 | $6.51 | $52.95 |
| September 2013 | $6.56 | $106.69 |
| August 2013 | $5.66 | $101.76 |
| July 2013 | $5.66 | $101.65 |
| June 2013 | $5.66 | $101.75 |
| May 2013 | $5.44 | $97.75 |
| April 2013 | $5.64 | $101.40 |
| March 2013 | $5.09 | $91.45 |
| February 2013 | $4.42 | $87 |
| January 2013 | $4.46 | $88 |
| December 2012 | $4.64 | $91.35 |
| November 2012 | $4.72 | $93 |
| October 2012 | $4.51 | $88.80 |
| September 2012 | $4.39 | $86.49 |
| August 2012 | $3.88 | $86.54 |
| July 2012 | $3.58 | $79.82 |
| June 2012 | $3.85 | $86.04 |
| May 2012 | $3.69 | $82.48 |
| April 2012 | $4.36 | $97.31 |
| March 2012 | $4.14 | $92.32 |
| February 2012 | $3.56 | $89.42 |
| January 2012 | $3.39 | $85.13 |
| December 2011 | $3.18 | $79.80 |
| November 2011 | $3.53 | $88.70 |
| October 2011 | $3.54 | $88.96 |
| September 2011 | $3.31 | $83.29 |
| August 2011 | $3.29 | $92.40 |
| July 2011 | $3.81 | $107.12 |
| June 2011 | $3.64 | $102.42 |
| May 2011 | $3.75 | $105.45 |
| April 2011 | $3.91 | $109.91 |
| March 2011 | $3.59 | $100.91 |
| February 2011 | $3.29 | $104.43 |
| January 2011 | $3.26 | $103.51 |
| December 2010 | $3.22 | $102.18 |
| November 2010 | $3.22 | $102.48 |
| October 2010 | $3.14 | $99.73 |
| September 2010 | $2.99 | $95.14 |
| August 2010 | $2.41 | $84.83 |
| July 2010 | $2.54 | $89.44 |
| June 2010 | $2.29 | $80.70 |
| May 2010 | $2.48 | $87.32 |
| April 2010 | $2.79 | $98.25 |
| March 2010 | $2.76 | $97.22 |
| February 2010 | $2.32 | $88.94 |
| January 2010 | $2.42 | $92.72 |
| December 2009 | $2.30 | $88.31 |
| November 2009 | $2.06 | $79.07 |
| October 2009 | $2.18 | $83.47 |
| September 2009 | $2.39 | $91.76 |
| August 2009 | $1.98 | $82.98 |
| July 2009 | $1.91 | $80.17 |
| June 2009 | $1.78 | $74.70 |
| May 2009 | $1.87 | $78.53 |
| April 2009 | $1.85 | $77.58 |
| March 2009 | $1.60 | $66.96 |
| February 2009 | $1.24 | $57.80 |
| January 2009 | $1.36 | $63.61 |
| December 2008 | $1.55 | $72.37 |
| November 2008 | $1.33 | $62.11 |
| October 2008 | $1.29 | $60.24 |
| September 2008 | $1.63 | $76.16 |
| August 2008 | $1.61 | $83.41 |
| July 2008 | $1.68 | $86.58 |
| June 2008 | $1.82 | $94.05 |
| May 2008 | $1.87 | $96.66 |
| April 2008 | $1.76 | $91.23 |
| March 2008 | $1.63 | $84.06 |
| February 2008 | $1.45 | $81.04 |
| January 2008 | $1.43 | $80.02 |
| December 2007 | $1.56 | $87.22 |
| November 2007 | $1.60 | $89.75 |
| October 2007 | $1.53 | $85.48 |
| September 2007 | $1.66 | $93.19 |
| August 2007 | $1.59 | $91.73 |
| July 2007 | $1.67 | $96.10 |
| June 2007 | $1.83 | $105.41 |
| May 2007 | $1.72 | $98.95 |
| April 2007 | $1.69 | $97.50 |
| March 2007 | $1.63 | $94.15 |
| February 2007 | $1.55 | $89.86 |
| January 2007 | $1.60 | $92.69 |
| December 2006 | $1.64 | $94.89 |
| November 2006 | $1.55 | $89.81 |
| October 2006 | $1.55 | $89.81 |
| September 2006 | $1.48 | $85.54 |
| August 2006 | $1.48 | $86.25 |
| July 2006 | $1.40 | $81.61 |
| June 2006 | $1.34 | $77.75 |
| May 2006 | $1.43 | $83.50 |
| April 2006 | $1.61 | $93.88 |
| March 2006 | $1.51 | $88.13 |
| February 2006 | $1.52 | $88.69 |
| January 2006 | $1.51 | $88.40 |
| December 2005 | $1.25 | $73.18 |
| November 2005 | $1.17 | $68.50 |
| October 2005 | $1.11 | $64.96 |
| September 2005 | $1.20 | $70.02 |
| August 2005 | $1.18 | $69.75 |
| July 2005 | $1.20 | $70.70 |
| June 2005 | $1.30 | $76.70 |
| May 2005 | $1.30 | $76.85 |
| April 2005 | $1.24 | $73.13 |
| March 2005 | $1.21 | $71.44 |
| February 2005 | $1.26 | $74.60 |
| January 2005 | $1.22 | $72.34 |
| December 2004 | $1.30 | $76.98 |
| November 2004 | $1.18 | $70.29 |
| October 2004 | $1.22 | $72.10 |
| September 2004 | $1.19 | $70.40 |
| August 2004 | $1.23 | $73.36 |
| July 2004 | $1.30 | $77.30 |
| June 2004 | $1.44 | $85.80 |
| May 2004 | $1.42 | $84.24 |
| April 2004 | $1.40 | $83.06 |
| March 2004 | $1.41 | $83.94 |
| February 2004 | $1.23 | $73.60 |
| January 2004 | $1.26 | $75.40 |
| December 2003 | $1.12 | $67 |
| November 2003 | $1.03 | $61.34 |
| October 2003 | $1.03 | $61.37 |
| September 2003 | $0.99 | $59.34 |
| August 2003 | $1.06 | $63.33 |
| July 2003 | $0.96 | $57.30 |
| June 2003 | $0.95 | $57 |
| May 2003 | $0.92 | $55.44 |
| April 2003 | $0.82 | $49.19 |
| March 2003 | $0.82 | $49.29 |
| February 2003 | $0.87 | $52.60 |
| January 2003 | $0.92 | $55.35 |
| December 2002 | $0.95 | $57.15 |
| November 2002 | $1.08 | $65.17 |
| October 2002 | $0.98 | $59.01 |
| September 2002 | $1.09 | $65.59 |
| August 2002 | $1.16 | $69.94 |
| July 2002 | $1.11 | $67 |
| June 2002 | $1.22 | $73.60 |
| May 2002 | $1.32 | $80 |
| April 2002 | $1.13 | $68.41 |
| March 2002 | $1.16 | $70 |
| February 2002 | $0.98 | $59.50 |
| January 2002 | $0.97 | $58.95 |
| December 2001 | $1.10 | $66.73 |
| November 2001 | $1.23 | $74.53 |
| October 2001 | $1.14 | $69.40 |
| September 2001 | $1.06 | $64.50 |
| August 2001 | $1.10 | $67.01 |
| July 2001 | $1.24 | $75.34 |
| June 2001 | $1.46 | $89.09 |
| May 2001 | $1.54 | $94.01 |
| April 2001 | $1.62 | $98.89 |
| March 2001 | $1.52 | $92.50 |
| February 2001 | $1.48 | $90.45 |
| January 2001 | $1.78 | $108.55 |
| December 2000 | $1.74 | $106.19 |
| November 2000 | $2.12 | $129.44 |
| October 2000 | $2.19 | $133.75 |
| September 2000 | $2.46 | $150.44 |
| August 2000 | $2.97 | $181.88 |
| July 2000 | $2.38 | $146 |
| June 2000 | $2.81 | $171.81 |
| May 2000 | $2.68 | $164.06 |
| April 2000 | $2.71 | $166.06 |
| March 2000 | $2.71 | $166 |
| February 2000 | $3 | $183.94 |
| January 2000 | $2.80 | $171.88 |
| December 1999 | $4.27 | $262 |
| November 1999 | $1.94 | $119.25 |
| October 1999 | $1.56 | $95.75 |
| September 1999 | $1.20 | $73.75 |
| August 1999 | $1.08 | $66.69 |
| July 1999 | $1.13 | $69.69 |
| June 1999 | $0.97 | $59.94 |
| May 1999 | $0.86 | $53.06 |
| April 1999 | $0.96 | $59.31 |
| March 1999 | $0.86 | $52.62 |
| February 1999 | $0.77 | $47.69 |
| January 1999 | $0.88 | $54.44 |
| December 1998 | $0.84 | $51.94 |
| November 1998 | $0.76 | $47.06 |
| October 1998 | $0.70 | $43.50 |
| September 1998 | $0.70 | $43.50 |
| August 1998 | $0.70 | $87.38 |
| July 1998 | $0.81 | $100.50 |
| June 1998 | $0.78 | $97.19 |
| May 1998 | $0.79 | $98.50 |
| April 1998 | $0.85 | $105.50 |
| March 1998 | $0.86 | $107.25 |
| February 1998 | $0.85 | $106.75 |
| January 1998 | $0.88 | $110.50 |
| December 1997 | $0.72 | $90.50 |
| November 1997 | $0.79 | $98.50 |
| October 1997 | $0.93 | $116.62 |
| September 1997 | $1.06 | $132.12 |
| August 1997 | $1.03 | $129.50 |
| July 1997 | $1.36 | $170.62 |
| June 1997 | $1.27 | $159 |
| May 1997 | $1.14 | $143 |
| April 1997 | $0.96 | $120.50 |
| March 1997 | $0.91 | $113.75 |
| February 1997 | $0.91 | $116.75 |
| January 1997 | $0.92 | $118.25 |
| December 1996 | $0.95 | $122 |
| November 1996 | $1.01 | $129.75 |
| October 1996 | $1.03 | $131.38 |
| September 1996 | $1.12 | $144 |
| August 1996 | $1.06 | $136 |
| July 1996 | $1.05 | $135 |
| June 1996 | $1.08 | $139.50 |
| May 1996 | $1.07 | $137.25 |
| April 1996 | $1.17 | $151 |
| March 1996 | $1.05 | $134.50 |
| February 1996 | $1.05 | $135 |
| January 1996 | $1.11 | $143.50 |
| December 1995 | $1.16 | $149.25 |
| November 1995 | $1.22 | $158 |
| October 1995 | $1.28 | $165.50 |
| September 1995 | $1.30 | $167.62 |
| August 1995 | $1.38 | $178.25 |
| July 1995 | $1.34 | $174 |
| June 1995 | $1.26 | $163.50 |
| May 1995 | $1.17 | $152 |
| April 1995 | $1.21 | $156.75 |
| March 1995 | $1.12 | $145.50 |
| February 1995 | $1 | $130 |
| January 1995 | $1.01 | $131.25 |
| December 1994 | $1.15 | $149 |
| November 1994 | $1.14 | $148.25 |
| October 1994 | $1.16 | $151 |
| September 1994 | $1.11 | $143.75 |
| August 1994 | $1.14 | $149 |
| July 1994 | $1.11 | $144.50 |
| June 1994 | $1.14 | $148.25 |
| May 1994 | $1 | $129.50 |
| April 1994 | $0.96 | $124.50 |
| March 1994 | $0.96 | $125 |
| February 1994 | $1.03 | $134 |
| January 1994 | $0.98 | $128 |
| December 1993 | $0.81 | $105.50 |
| November 1993 | $0.72 | $93.38 |
| October 1993 | $0.87 | $113.50 |
| September 1993 | $0.89 | $116.25 |
| August 1993 | $0.93 | $121.50 |
| July 1993 | $0.91 | $119.62 |
| June 1993 | $0.77 | $101 |
| May 1993 | $0.79 | $104 |
| April 1993 | $0.81 | $105.75 |
| March 1993 | $0.62 | $81.12 |
| February 1993 | $0.51 | $67 |
| January 1993 | $0.53 | $70 |
| December 1992 | $0.53 | $70.12 |
| November 1992 | $0.51 | $67.38 |
| October 1992 | $0.43 | $56.88 |
| September 1992 | $0.43 | $55.88 |
| August 1992 | $0.46 | $61.12 |
| July 1992 | $0.43 | $56.62 |
| June 1992 | $0.51 | $67 |
| May 1992 | $0.52 | $69 |
| April 1992 | $0.53 | $69.50 |
| March 1992 | $0.49 | $65 |
| February 1992 | $0.49 | $65 |
| January 1992 | $0.54 | $71.50 |
| December 1991 | $0.48 | $63.50 |
| November 1991 | $0.50 | $65.75 |
| October 1991 | $0.57 | $75.25 |
| September 1991 | $0.64 | $85 |
| August 1991 | $0.58 | $76.62 |
| July 1991 | $0.69 | $91.50 |
| June 1991 | $0.69 | $91.50 |
| May 1991 | $0.70 | $93 |
| April 1991 | $0.72 | $96.25 |
| March 1991 | $0.70 | $93 |
| February 1991 | $0.76 | $101.50 |
| January 1991 | $0.69 | $92.12 |
| December 1990 | $0.63 | $84.75 |
| November 1990 | $0.64 | $85.75 |
| October 1990 | $0.74 | $99.12 |
| September 1990 | $0.62 | $83 |
| August 1990 | $0.80 | $107 |
| July 1990 | $0.89 | $119 |
| June 1990 | $0.86 | $114.75 |
| May 1990 | $0.78 | $104.50 |
| April 1990 | $0.68 | $91.50 |
| March 1990 | $0.71 | $95 |
| February 1990 | $0.68 | $92.12 |
| January 1990 | $0.66 | $88.25 |
| December 1989 | $0.56 | $75 |
| November 1989 | $0.57 | $76.12 |
| October 1989 | $0.57 | $76.12 |
| September 1989 | $0.59 | $79 |
| August 1989 | $0.55 | $74.29 |
| July 1989 | $0.64 | $87.14 |
| June 1989 | $0.58 | $77.74 |
| May 1989 | $0.52 | $70 |
| April 1989 | $0.50 | $68.21 |
| March 1989 | $0.50 | $67.38 |
| February 1989 | $0.52 | $70.95 |
| January 1989 | $0.55 | $74.76 |
| December 1988 | $0.59 | $79.52 |
| November 1988 | $0.59 | $80.48 |
| October 1988 | $0.52 | $70.24 |
| September 1988 | $0.54 | $73.33 |
| August 1988 | $0.58 | $79.40 |
| July 1988 | $0.66 | $89.76 |
| June 1988 | $0.57 | $77.62 |
| May 1988 | $0.59 | $80 |
| April 1988 | $0.62 | $84.76 |
| March 1988 | $0.61 | $83.10 |
| February 1988 | $0.58 | $79.88 |
| January 1988 | $0.58 | $80 |
| December 1987 | $0.59 | $80.71 |
| November 1987 | $0.50 | $67.74 |
| October 1987 | $0.46 | $63.33 |
| September 1987 | $0.66 | $90.71 |
| August 1987 | $0.58 | $79.05 |
| July 1987 | $0.60 | $82.02 |
| June 1987 | $0.55 | $75.83 |
| May 1987 | $0.48 | $65.95 |
| April 1987 | $0.38 | $51.67 |
| March 1987 | $0.34 | $46.90 |
| February 1987 | $0.37 | $51.67 |
| January 1987 | $0.33 | $45.95 |
| December 1986 | $0.35 | $48.10 |
| November 1986 | $0.36 | $50.36 |
| October 1986 | $0.36 | $50 |
| September 1986 | $0.34 | $46.67 |
| August 1986 | $0.29 | $46.67 |
| July 1986 | $0.26 | $42.86 |
| June 1986 | $0.29 | $47.86 |
| May 1986 | $0.29 | $47.62 |
| April 1986 | $0.32 | $52.26 |
| March 1986 | $0.28 | $45.83 |
| February 1986 | $0.23 | $44.05 |
| January 1986 | $0.24 | $47.14 |
| December 1985 | $0.22 | $43.81 |
| November 1985 | $0.19 | $37.74 |
| October 1985 | $0.20 | $38.57 |
| September 1985 | $0.14 | $27.98 |
| August 1985 | $0.11 | $28.10 |
| July 1985 | $0.12 | $29.17 |
| June 1985 | $0.14 | $33.21 |
| May 1985 | $0.14 | $33.81 |
| April 1985 | $0.16 | $40 |
| March 1985 | $0.17 | $42.62 |
| February 1985 | $0.17 | $47.14 |
| January 1985 | $0.18 | $51.19 |
| December 1984 | $0.19 | $53.10 |
| November 1984 | $0.19 | $53.81 |
KYOCY
Price: $24.59
52 week price:
Dividend Yield: 1.81%
Earnings Per Share: 0.65 USD
P/E Ratio: 28.35
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 24.3 billion