OTC Markets OTCPK - Delayed Quote
USD
Kyocera Corporation (KYOCF)
19.15
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.15
19.15
19.15
19.15
19.15
-
Nov 5, 2026
19.15
19.15
19.15
19.15
19.15
-
Nov 4, 2026
19.15
19.15
19.15
19.15
19.15
200
Nov 3, 2026
23.04
23.04
23.04
23.04
23.04
-
Nov 2, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 30, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 29, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 28, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 27, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 26, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 23, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 22, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 21, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 20, 2026
23.04
23.04
23.04
23.04
23.04
-
Oct 19, 2026
23.04
23.04
23.04
23.04
23.04
100
Oct 16, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 15, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 14, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 13, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 12, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 9, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 8, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 7, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 6, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 5, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 2, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 1, 2026
23.49
23.49
23.49
23.49
23.49
200
Sep 30, 2026
23.48
23.48
23.48
23.48
23.48
-
Sep 29, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
23.48
23.48
23.48
23.48
23.48
-
Sep 28, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 25, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 24, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 23, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 22, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 21, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 18, 2026
23.48
23.48
23.48
23.48
23.31
-
Sep 17, 2026
23.48
23.48
23.48
23.48
23.31
1,300
Sep 16, 2026
22.00
22.00
22.00
22.00
21.83
-
Sep 15, 2026
22.00
22.00
22.00
22.00
21.83
-
Sep 14, 2026
22.00
22.00
22.00
22.00
21.83
-
Sep 11, 2026
22.00
22.00
22.00
22.00
21.83
-
Sep 10, 2026
22.00
22.00
22.00
22.00
21.83
-
Sep 9, 2026
22.00
22.00
22.00
22.00
21.83
200
Sep 8, 2026
24.50
24.50
24.50
24.50
24.31
-
Sep 4, 2026
24.50
24.50
24.50
24.50
24.31
-
Sep 3, 2026
24.50
24.50
24.50
24.50
24.31
-
Sep 2, 2026
24.50
24.50
24.50
24.50
24.31
-
Sep 1, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 31, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 28, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 27, 2026
24.50
24.50
24.50
24.50
24.31
400
Aug 26, 2026
24.16
24.16
24.16
24.16
23.98
400
Aug 25, 2026
24.15
24.15
24.15
24.15
23.97
-
Aug 24, 2026
24.15
24.15
24.15
24.15
23.97
-
Aug 21, 2026
24.15
24.15
24.15
24.15
23.97
400
Aug 20, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 19, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 18, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 17, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 14, 2026
24.50
24.50
24.50
24.50
24.31
9,100
Aug 13, 2026
24.10
24.10
24.10
24.10
23.92
-
Aug 12, 2026
24.10
24.10
24.10
24.10
23.92
-
Aug 11, 2026
24.10
24.10
24.10
24.10
23.92
-
Aug 10, 2026
24.10
24.10
24.10
24.10
23.92
-
Aug 7, 2026
24.10
24.10
24.10
24.10
23.92
800
Aug 6, 2026
22.90
22.90
22.90
22.90
22.73
-
Aug 5, 2026
22.90
22.90
22.90
22.90
22.73
-
Aug 4, 2026
22.90
22.90
22.90
22.90
22.73
-
Aug 3, 2026
22.90
22.90
22.90
22.90
22.73
-
Jul 31, 2026
22.90
22.90
22.90
22.90
22.73
2,000
Jul 30, 2026
23.80
24.28
23.80
24.28
24.10
600
Jul 29, 2026
23.02
23.02
23.02
23.02
22.85
-
Jul 28, 2026
23.02
23.02
23.02
23.02
22.85
-
Jul 27, 2026
23.02
23.02
23.02
23.02
22.85
-
Jul 24, 2026
23.02
23.02
23.02
23.02
22.85
-
Jul 23, 2026
23.02
23.02
23.02
23.02
22.85
-
Jul 22, 2026
23.00
23.02
23.00
23.02
22.85
1,000
Jul 21, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 20, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 17, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 16, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 15, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 14, 2026
23.05
23.05
23.05
23.05
22.88
-
Jul 13, 2026
23.05
23.05
23.05
23.05
22.88
200
Jul 10, 2026
25.35
25.35
25.35
25.35
25.16
-
Jul 9, 2026
25.35
25.35
25.35
25.35
25.16
-
Jul 8, 2026
25.35
25.35
25.35
25.35
25.16
-
Jul 7, 2026
25.35
25.35
25.35
25.35
25.16
-
Jul 6, 2026
25.35
25.35
25.35
25.35
25.16
100
Jul 2, 2026
23.55
23.55
23.55
23.55
23.37
-
Jul 1, 2026
23.55
23.55
23.55
23.55
23.37
-
Jun 30, 2026
20.34
23.55
20.34
23.55
23.37
8,200
Jun 29, 2026
21.00
21.00
21.00
21.00
20.84
-
Jun 26, 2026
21.00
21.00
21.00
21.00
20.84
-
Jun 25, 2026
21.00
21.00
21.00
21.00
20.84
-
Jun 24, 2026
20.39
21.00
20.39
21.00
20.84
2,000
Jun 23, 2026
21.30
21.30
21.30
21.30
21.14
-
Jun 22, 2026
23.50
23.50
21.30
21.30
21.14
800
Jun 18, 2026
23.50
23.50
23.50
23.50
23.32
-
Jun 17, 2026
23.50
23.50
23.50
23.50
23.32
600
Jun 16, 2026
24.00
24.00
23.50
23.50
23.32
800
Jun 15, 2026
23.86
23.86
23.86
23.86
23.68
200
Jun 12, 2026
23.00
23.08
23.00
23.08
22.91
34,300
Jun 11, 2026
22.50
22.50
22.50
22.50
22.33
-
Jun 10, 2026
22.50
22.50
22.50
22.50
22.33
-
Jun 9, 2026
22.50
22.50
22.50
22.50
22.33
-
Jun 8, 2026
20.64
23.45
20.64
22.50
22.33
3,900
Jun 5, 2026
22.34
23.25
22.34
23.25
23.07
110,700
Jun 4, 2026
23.80
25.00
23.80
25.00
24.81
900
Jun 3, 2026
25.56
25.56
25.56
25.56
25.37
100
Jun 2, 2026
23.00
23.00
23.00
23.00
22.83
-
Jun 1, 2026
23.20
23.85
23.00
23.00
22.83
1,700
May 29, 2026
23.25
23.25
23.25
23.25
23.07
200
May 28, 2026
18.85
18.85
18.85
18.85
18.71
-
May 27, 2026
18.85
18.85
18.85
18.85
18.71
-
May 26, 2026
18.85
18.85
18.85
18.85
18.71
-
May 22, 2026
18.85
18.85
18.85
18.85
18.71
4,100
May 21, 2026
18.17
18.17
18.17
18.17
18.04
-
May 20, 2026
18.17
18.17
18.17
18.17
18.04
-
May 19, 2026
18.17
18.17
18.17
18.17
18.04
-
May 18, 2026
18.17
18.17
18.17
18.17
18.04
-
May 15, 2026
18.17
18.17
18.17
18.17
18.04
-
May 14, 2026
18.17
18.17
18.17
18.17
18.04
-
May 13, 2026
18.17
18.17
18.17
18.17
18.04
-
May 12, 2026
18.17
18.17
18.17
18.17
18.04
-
May 11, 2026
18.17
18.17
18.17
18.17
18.04
-
May 8, 2026
18.17
18.17
18.17
18.17
18.04
-
May 7, 2026
18.17
18.17
18.17
18.17
18.04
-
May 6, 2026
17.00
18.17
17.00
18.17
18.04
300
May 5, 2026
18.65
18.65
18.65
18.65
18.51
-
May 4, 2026
18.65
18.65
18.65
18.65
18.51
1,300
May 1, 2026
18.70
18.70
18.70
18.70
18.56
-
Apr 30, 2026
19.11
19.11
18.70
18.70
18.56
600
Apr 29, 2026
16.58
16.58
16.58
16.58
16.46
-
Apr 28, 2026
16.58
16.58
16.58
16.58
16.46
-
Apr 27, 2026
16.58
16.58
16.58
16.58
16.46
200
Apr 24, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 23, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 22, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 21, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 20, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 17, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 16, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 15, 2026
14.85
14.85
14.85
14.85
14.74
-
Apr 14, 2026
15.60
15.60
14.85
14.85
14.74
20,000
Apr 13, 2026
16.40
16.40
16.40
16.40
16.28
-
Apr 10, 2026
16.40
16.40
16.40
16.40
16.28
-
Apr 9, 2026
16.40
16.40
16.40
16.40
16.28
-
Apr 8, 2026
16.40
16.40
16.40
16.40
16.28
-
Apr 7, 2026
15.75
16.40
15.73
16.40
16.28
1,700
Apr 6, 2026
15.00
15.00
15.00
15.00
14.89
500
Apr 2, 2026
16.96
16.96
16.96
16.96
16.83
-
Apr 1, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 31, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 30, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 27, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 26, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 25, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 24, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 23, 2026
16.96
16.96
16.96
16.96
16.83
-
Mar 20, 2026
16.96
16.96
16.96
16.96
16.83
500
Mar 19, 2026
15.00
15.00
15.00
15.00
14.89
-
Mar 18, 2026
15.00
15.00
15.00
15.00
14.89
-
Mar 17, 2026
15.00
15.00
15.00
15.00
14.89
300
Mar 16, 2026
16.25
16.25
16.25
16.25
16.13
-
Mar 13, 2026
16.25
16.25
16.25
16.25
16.13
-
Mar 12, 2026
18.18
18.18
16.25
16.25
16.13
400
Mar 11, 2026
17.50
17.50
17.50
17.50
17.37
-
Mar 10, 2026
17.50
17.50
17.50
17.50
17.37
-
Mar 9, 2026
17.50
17.50
17.50
17.50
17.37
-
Mar 6, 2026
17.50
17.50
17.50
17.50
17.37
-
Mar 5, 2026
17.50
17.50
17.50
17.50
17.37
500
Mar 4, 2026
17.44
17.44
17.44
17.44
17.31
-
Mar 3, 2026
17.44
17.44
17.44
17.44
17.31
-
Mar 2, 2026
17.44
17.44
17.44
17.44
17.31
300
Feb 27, 2026
17.73
17.73
17.73
17.73
17.59
300
Feb 26, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 25, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 24, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 23, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 20, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 19, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 18, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 17, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 13, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 12, 2026
16.27
16.27
16.27
16.27
16.15
-
Feb 11, 2026
16.27
16.27
16.27
16.27
16.15
300
Feb 10, 2026
17.04
17.04
17.04
17.04
16.91
-
Feb 9, 2026
17.04
17.04
17.04
17.04
16.91
-
Feb 6, 2026
18.46
18.46
17.04
17.04
16.91
6,200
Feb 5, 2026
16.70
16.70
16.70
16.70
16.58
-
Feb 4, 2026
16.70
16.70
16.70
16.70
16.58
-
Feb 3, 2026
16.70
16.70
16.70
16.70
16.58
-
Feb 2, 2026
16.70
16.70
16.70
16.70
16.58
1,500
Jan 30, 2026
14.80
14.80
14.80
14.80
14.69
-
Jan 29, 2026
14.80
14.80
14.80
14.80
14.69
1,500
Jan 28, 2026
15.26
15.26
15.26
15.26
15.14
2,200
Jan 27, 2026
14.90
14.90
14.90
14.90
14.79
1,000
Jan 26, 2026
16.50
16.50
16.50
16.50
16.37
100
Jan 23, 2026
14.75
14.75
14.75
14.75
14.64
-
Jan 22, 2026
14.75
14.75
14.75
14.75
14.64
1,000
Jan 21, 2026
14.20
14.20
14.20
14.20
14.09
-
Jan 20, 2026
14.20
14.20
14.20
14.20
14.09
-
Jan 16, 2026
14.20
14.20
14.20
14.20
14.09
-
Jan 15, 2026
14.20
14.20
14.20
14.20
14.09
-
Jan 14, 2026
14.20
14.20
14.20
14.20
14.09
-
Jan 13, 2026
14.20
14.20
14.20
14.20
14.09
100
Jan 12, 2026
14.16
14.16
14.16
14.16
14.05
-
Jan 9, 2026
14.16
14.16
14.16
14.16
14.05
-
Jan 8, 2026
14.16
14.16
14.16
14.16
14.05
200
Jan 7, 2026
13.34
13.34
13.34
13.34
13.24
-
Jan 6, 2026
13.34
13.34
13.34
13.34
13.24
-
Jan 5, 2026
13.34
13.34
13.34
13.34
13.24
-
Jan 2, 2026
13.34
13.34
13.34
13.34
13.24
-
Dec 31, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 30, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 29, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 26, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 24, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 23, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 22, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 19, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 18, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 17, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 16, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 15, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 12, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 11, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 10, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 9, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 8, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 5, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 4, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 3, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 2, 2025
13.34
13.34
13.34
13.34
13.24
-
Dec 1, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 28, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 26, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 25, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 24, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 21, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 20, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 19, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 18, 2025
13.34
13.34
13.34
13.34
13.24
-
Nov 17, 2025
13.34
13.34
13.34
13.34
13.24
200
Nov 14, 2025
13.00
13.00
13.00
13.00
12.90
-
Nov 13, 2025
13.00
13.00
13.00
13.00
12.90
-
Nov 12, 2025
13.00
13.00
13.00
13.00
12.90
-
Nov 11, 2025
13.00
13.00
13.00
13.00
12.90
-
Nov 10, 2025
13.00
13.00
13.00
13.00
12.90
-
Nov 7, 2025
13.00
13.00
13.00
13.00
12.90
-
