Comparing Back to the side-by-side chart ↗
KYOCERA CORPORATION (6971.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3571.00 | 3698.00 | 3568.00 | 3629.00 | -0.33% | 4,488,900 |
| 2026-10-15 | 3720.00 | 3749.00 | 3628.00 | 3641.00 | -4.44% | 6,702,100 |
| 2026-10-14 | 3820.00 | 3831.00 | 3760.00 | 3810.00 | +0.58% | 4,251,400 |
| 2026-10-13 | 3698.00 | 3805.00 | 3666.00 | 3788.00 | +1.12% | 4,554,200 |
| 2026-10-09 | 3722.00 | 3751.00 | 3690.00 | 3746.00 | -0.16% | 5,523,300 |
| 2026-10-08 | 3780.00 | 3813.00 | 3745.00 | 3752.00 | -1.96% | 3,278,600 |
| 2026-10-07 | 3880.00 | 3880.00 | 3801.00 | 3827.00 | -0.96% | 3,511,900 |
| 2026-10-06 | 3845.00 | 3864.00 | 3792.00 | 3864.00 | +0.23% | 3,697,700 |
| 2026-10-05 | 3761.00 | 3886.00 | 3755.00 | 3855.00 | +5.10% | 5,518,300 |
| 2026-10-02 | 3712.00 | 3759.00 | 3662.00 | 3668.00 | -1.61% | 6,538,900 |
| 2026-10-01 | 3659.00 | 3767.00 | 3656.00 | 3728.00 | +2.25% | 5,554,200 |
| 2026-09-30 | 3686.00 | 3752.00 | 3627.00 | 3646.00 | -1.06% | 6,101,400 |
| 2026-09-29 | 3637.00 | 3701.00 | 3635.00 | 3685.00 | -0.49% | 4,482,800 |
| 2026-09-28 | 3735.00 | 3827.00 | 3703.00 | 3703.00 | -1.62% | 4,858,400 |
| 2026-09-25 | 3653.00 | 3772.00 | 3650.00 | 3764.00 | +3.12% | 4,078,000 |
| 2026-09-24 | 3683.00 | 3737.00 | 3640.00 | 3650.00 | +0.36% | 4,843,900 |
| 2026-09-18 | 3629.00 | 3680.00 | 3576.00 | 3637.00 | +2.19% | 8,509,000 |
| 2026-09-17 | 3646.00 | 3651.00 | 3550.00 | 3559.00 | -1.14% | 3,985,100 |
| 2026-09-16 | 3530.00 | 3604.00 | 3530.00 | 3600.00 | +1.95% | 3,086,100 |
| 2026-09-15 | 3488.00 | 3561.00 | 3464.00 | 3531.00 | +0.31% | 3,497,900 |
| 2026-09-14 | 3519.00 | 3581.00 | 3503.00 | 3520.00 | -0.87% | 4,002,900 |
| 2026-09-11 | 3370.00 | 3551.00 | 3370.00 | 3551.00 | +2.36% | 7,812,300 |
| 2026-09-10 | 3406.00 | 3469.00 | 3393.00 | 3469.00 | +1.85% | 5,508,300 |
| 2026-09-09 | 3374.00 | 3422.00 | 3351.00 | 3406.00 | +0.26% | 5,860,600 |
| 2026-09-08 | 3492.00 | 3509.00 | 3397.00 | 3397.00 | -4.15% | 3,963,700 |
| 2026-09-07 | 3538.00 | 3570.00 | 3522.00 | 3544.00 | +1.17% | 2,685,100 |
| 2026-09-04 | 3507.00 | 3537.00 | 3453.00 | 3503.00 | -0.09% | 4,191,100 |
| 2026-09-03 | 3520.00 | 3525.00 | 3473.00 | 3506.00 | -0.43% | 4,100,300 |
| 2026-09-02 | 3548.00 | 3584.00 | 3495.00 | 3521.00 | -3.48% | 4,869,400 |
| 2026-09-01 | 3602.00 | 3704.00 | 3600.00 | 3648.00 | -0.25% | 3,690,200 |
| 2026-08-31 | 3574.00 | 3662.00 | 3573.00 | 3657.00 | +0.88% | 4,749,400 |
| 2026-08-28 | 3632.00 | 3661.00 | 3621.00 | 3625.00 | -0.66% | 4,303,800 |
| 2026-08-27 | 3665.00 | 3688.00 | 3607.00 | 3649.00 | +0.66% | 3,515,000 |
| 2026-08-26 | 3616.00 | 3648.00 | 3584.00 | 3625.00 | +0.64% | 3,365,400 |
| 2026-08-25 | 3544.00 | 3603.00 | 3522.00 | 3602.00 | +0.76% | 2,785,900 |
| 2026-08-24 | 3608.00 | 3639.00 | 3559.00 | 3575.00 | -0.91% | 2,858,400 |
| 2026-08-21 | 3497.00 | 3608.00 | 3490.00 | 3608.00 | +1.15% | 4,754,900 |
| 2026-08-20 | 3654.00 | 3665.00 | 3555.00 | 3567.00 | -2.03% | 5,782,200 |
| 2026-08-19 | 3659.00 | 3702.00 | 3610.00 | 3641.00 | -4.16% | 6,650,800 |
| 2026-08-18 | 3833.00 | 3864.00 | 3757.00 | 3799.00 | -1.89% | 4,362,400 |
| 2026-08-17 | 3950.00 | 3952.00 | 3831.00 | 3872.00 | -0.92% | 3,195,100 |
| 2026-08-14 | 3925.00 | 3981.00 | 3876.00 | 3908.00 | +0.08% | 5,011,600 |
| 2026-08-13 | 3822.00 | 3937.00 | 3811.00 | 3905.00 | +3.03% | 4,261,800 |
| 2026-08-12 | 3822.00 | 3831.00 | 3734.00 | 3790.00 | -0.84% | 3,541,000 |
| 2026-08-10 | 3823.00 | 3867.00 | 3804.00 | 3822.00 | +0.79% | 2,820,300 |
| 2026-08-07 | 3847.00 | 3866.00 | 3740.00 | 3792.00 | -0.99% | 4,384,900 |
| 2026-08-06 | 3874.00 | 3879.00 | 3758.00 | 3830.00 | -0.93% | 4,083,500 |
| 2026-08-05 | 3854.00 | 3878.00 | 3812.00 | 3866.00 | +3.34% | 5,847,600 |
| 2026-08-04 | 3598.00 | 3741.00 | 3548.00 | 3741.00 | +5.56% | 6,550,800 |
| 2026-08-03 | 3660.00 | 3660.00 | 3498.00 | 3544.00 | -3.98% | 7,586,400 |
| 2026-07-31 | 3800.00 | 3842.00 | 3585.00 | 3691.00 | +3.97% | 10,637,100 |
| 2026-07-30 | 3613.00 | 3686.00 | 3536.00 | 3550.00 | -1.74% | 9,382,600 |
| 2026-07-29 | 3684.00 | 3688.00 | 3502.00 | 3613.00 | -0.11% | 7,696,700 |
| 2026-07-28 | 3743.00 | 3799.00 | 3610.00 | 3617.00 | -4.72% | 6,441,500 |
| 2026-07-27 | 3701.00 | 3809.00 | 3699.00 | 3796.00 | +2.90% | 5,574,900 |
| 2026-07-24 | 3656.00 | 3723.00 | 3642.00 | 3689.00 | -0.70% | 3,336,300 |
| 2026-07-23 | 3750.00 | 3803.00 | 3684.00 | 3715.00 | -1.72% | 4,367,700 |
| 2026-07-22 | 3736.00 | 3817.00 | 3721.00 | 3780.00 | +3.11% | 8,060,400 |
| 2026-07-21 | 3620.00 | 3666.00 | 3521.00 | 3666.00 | +3.09% | 6,937,500 |
| 2026-07-17 | 3590.00 | 3600.00 | 3471.00 | 3556.00 | -2.09% | 7,657,900 |
| 2026-07-16 | 3555.00 | 3650.00 | 3546.00 | 3632.00 | +0.19% | 5,121,900 |
| 2026-07-15 | 3658.00 | 3709.00 | 3605.00 | 3625.00 | -0.96% | 4,164,000 |
| 2026-07-14 | 3629.00 | 3660.00 | 3572.00 | 3660.00 | +0.63% | 4,946,200 |
| 2026-07-13 | 3741.00 | 3761.00 | 3597.00 | 3637.00 | -2.23% | 4,751,800 |
| 2026-07-10 | 3796.00 | 3827.00 | 3713.00 | 3720.00 | -0.16% | 6,099,700 |
| 2026-07-09 | 3723.00 | 3766.00 | 3694.00 | 3726.00 | +2.00% | 5,201,200 |
| 2026-07-08 | 3699.00 | 3790.00 | 3653.00 | 3653.00 | -2.35% | 7,518,900 |
| 2026-07-07 | 3833.00 | 3848.00 | 3705.00 | 3741.00 | -3.43% | 7,918,600 |
| 2026-07-06 | 3986.00 | 4019.00 | 3805.00 | 3874.00 | -1.07% | 6,001,000 |
| 2026-07-03 | 3919.00 | 3959.00 | 3783.00 | 3916.00 | +0.75% | 6,009,300 |
| 2026-07-02 | 3796.00 | 3930.00 | 3775.00 | 3887.00 | +1.73% | 8,105,400 |
| 2026-07-01 | 3631.00 | 3861.00 | 3631.00 | 3821.00 | +7.30% | 8,242,100 |
| 2026-06-30 | 3572.00 | 3580.00 | 3502.00 | 3561.00 | +1.48% | 5,954,900 |
| 2026-06-29 | 3411.00 | 3509.00 | 3395.00 | 3509.00 | +2.87% | 13,447,500 |
| 2026-06-26 | 3488.00 | 3541.00 | 3387.00 | 3411.00 | -4.13% | 6,513,800 |
| 2026-06-25 | 3582.00 | 3603.00 | 3517.00 | 3558.00 | +1.17% | 5,068,800 |
| 2026-06-24 | 3530.00 | 3596.00 | 3488.00 | 3517.00 | -2.12% | 5,960,400 |
| 2026-06-23 | 3656.00 | 3684.00 | 3582.00 | 3593.00 | -2.15% | 8,488,000 |
| 2026-06-22 | 3664.00 | 3723.00 | 3660.00 | 3672.00 | -0.22% | 6,496,600 |
| 2026-06-19 | 3750.00 | 3772.00 | 3667.00 | 3680.00 | -0.30% | 12,048,700 |
| 2026-06-18 | 3784.00 | 3817.00 | 3683.00 | 3691.00 | -1.49% | 7,987,600 |
| 2026-06-17 | 3707.00 | 3772.00 | 3682.00 | 3747.00 | -0.79% | 6,482,400 |
| 2026-06-16 | 3820.00 | 3836.00 | 3745.00 | 3777.00 | -1.56% | 5,427,600 |
| 2026-06-15 | 3741.00 | 3837.00 | 3672.00 | 3837.00 | +4.52% | 7,384,800 |
| 2026-06-12 | 3727.00 | 3766.00 | 3644.00 | 3671.00 | +2.09% | 9,616,300 |
| 2026-06-11 | 3440.00 | 3620.00 | 3427.00 | 3596.00 | +1.10% | 8,902,500 |
| 2026-06-10 | 3518.00 | 3637.00 | 3510.00 | 3557.00 | -1.93% | 7,687,500 |
| 2026-06-09 | 3641.00 | 3670.00 | 3538.00 | 3627.00 | +1.57% | 9,833,000 |
| 2026-06-08 | 3569.00 | 3596.00 | 3481.00 | 3571.00 | -4.01% | 9,744,600 |
| 2026-06-05 | 3870.00 | 3870.00 | 3680.00 | 3720.00 | -4.93% | 12,179,700 |
| 2026-06-04 | 3772.00 | 3913.00 | 3758.00 | 3913.00 | +2.62% | 8,355,200 |
| 2026-06-03 | 3630.00 | 3815.00 | 3617.00 | 3813.00 | +7.59% | 11,133,400 |
| 2026-06-02 | 3487.00 | 3596.00 | 3399.00 | 3544.00 | +0.17% | 8,356,800 |
| 2026-06-01 | 3413.00 | 3567.00 | 3384.00 | 3538.00 | +1.58% | 8,418,100 |
| 2026-05-29 | 3411.00 | 3547.00 | 3332.00 | 3483.00 | +6.48% | 19,705,500 |
| 2026-05-28 | 3152.00 | 3277.00 | 3149.00 | 3271.00 | +4.54% | 7,531,500 |
| 2026-05-27 | 3200.00 | 3200.00 | 3125.00 | 3129.00 | -0.54% | 5,836,900 |
| 2026-05-26 | 3116.00 | 3179.00 | 3098.00 | 3146.00 | +1.29% | 4,545,900 |
| 2026-05-25 | 3047.00 | 3142.00 | 3018.00 | 3106.00 | +3.64% | 5,895,200 |
| 2026-05-22 | 2936.50 | 3006.00 | 2934.50 | 2997.00 | +1.94% | 5,291,800 |
| 2026-05-21 | 2960.00 | 3014.00 | 2925.50 | 2940.00 | +0.65% | 5,210,400 |
| 2026-05-20 | 2887.50 | 2922.00 | 2848.50 | 2921.00 | +0.33% | 5,977,700 |
| 2026-05-19 | 2880.00 | 2923.00 | 2864.50 | 2911.50 | +2.73% | 5,625,100 |
| 2026-05-18 | 2853.00 | 2880.50 | 2811.00 | 2834.00 | -1.73% | 4,198,600 |
| 2026-05-15 | 2936.00 | 2977.00 | 2862.50 | 2884.00 | -1.74% | 6,408,300 |
| 2026-05-14 | 2907.50 | 2986.00 | 2898.00 | 2935.00 | +1.86% | 5,732,700 |
| 2026-05-13 | 2857.50 | 2892.00 | 2813.00 | 2881.50 | +1.19% | 4,893,700 |
| 2026-05-12 | 2841.50 | 2892.50 | 2825.50 | 2847.50 | -0.37% | 5,780,900 |
| 2026-05-11 | 2826.50 | 2885.50 | 2809.00 | 2858.00 | +1.55% | 5,021,400 |
| 2026-05-08 | 2847.50 | 2880.00 | 2784.50 | 2814.50 | -1.28% | 7,617,000 |
| 2026-05-07 | 2817.00 | 2881.50 | 2775.50 | 2851.00 | +3.80% | 8,401,700 |
| 2026-05-01 | 2710.50 | 2809.00 | 2646.00 | 2746.50 | +1.33% | 11,631,800 |
| 2026-04-30 | 2696.50 | 2719.50 | 2643.00 | 2710.50 | +0.80% | 7,143,300 |
| 2026-04-28 | 2685.50 | 2712.50 | 2657.00 | 2689.00 | +1.17% | 4,000,500 |
| 2026-04-27 | 2701.50 | 2712.50 | 2590.00 | 2658.00 | -1.92% | 4,949,700 |
| 2026-04-24 | 2666.00 | 2749.00 | 2662.00 | 2710.00 | +0.46% | 3,778,500 |
| 2026-04-23 | 2750.00 | 2770.50 | 2667.50 | 2697.50 | -2.85% | 4,169,500 |
| 2026-04-22 | 2728.00 | 2780.00 | 2717.50 | 2776.50 | +1.39% | 3,588,200 |
| 2026-04-21 | 2772.50 | 2790.00 | 2738.50 | 2738.50 | -0.56% | 4,364,000 |
| 2026-04-20 | 2729.00 | 2759.50 | 2703.50 | 2754.00 | +2.46% | 4,262,700 |
| 2026-04-17 | 2680.00 | 2709.50 | 2667.00 | 2688.00 | -0.44% | 3,943,100 |
| 2026-04-16 | 2611.00 | 2714.50 | 2608.50 | 2700.00 | +3.65% | 5,960,000 |
| 2026-04-15 | 2595.50 | 2613.00 | 2579.00 | 2605.00 | +0.87% | 3,550,000 |
| 2026-04-14 | 2605.00 | 2606.50 | 2571.50 | 2582.50 | +0.27% | 3,336,600 |
| 2026-04-13 | 2577.00 | 2605.00 | 2562.00 | 2575.50 | -0.06% | 3,287,100 |
| 2026-04-10 | 2573.00 | 2623.00 | 2500.00 | 2577.00 | +0.16% | 6,391,800 |
| 2026-04-09 | 2608.00 | 2612.50 | 2561.50 | 2573.00 | -1.21% | 5,340,600 |
| 2026-04-08 | 2648.00 | 2648.00 | 2582.00 | 2604.50 | +4.08% | 5,513,200 |
| 2026-04-07 | 2493.50 | 2513.00 | 2472.50 | 2502.50 | +0.18% | 2,657,500 |
| 2026-04-06 | 2500.00 | 2526.50 | 2481.50 | 2498.00 | +0.79% | 2,731,600 |
| 2026-04-03 | 2475.00 | 2489.00 | 2440.00 | 2478.50 | +2.21% | 2,833,000 |
| 2026-04-02 | 2527.50 | 2530.00 | 2415.00 | 2425.00 | -2.51% | 3,670,500 |
| 2026-04-01 | 2478.00 | 2487.50 | 2429.00 | 2487.50 | +4.60% | 4,525,200 |
| 2026-03-31 | 2342.50 | 2427.50 | 2342.50 | 2378.00 | -0.61% | 5,248,600 |
| 2026-03-30 | 2313.50 | 2392.50 | 2313.00 | 2392.50 | -1.71% | 6,502,100 |
| 2026-03-27 | 2415.00 | 2446.50 | 2387.50 | 2434.00 | -0.12% | 4,826,300 |
| 2026-03-26 | 2442.00 | 2455.00 | 2409.50 | 2437.00 | -0.71% | 4,346,500 |
| 2026-03-25 | 2460.00 | 2470.50 | 2441.00 | 2454.50 | +1.83% | 3,785,500 |
| 2026-03-24 | 2392.00 | 2410.50 | 2367.50 | 2410.50 | +3.19% | 2,746,100 |
| 2026-03-23 | 2321.00 | 2348.50 | 2304.50 | 2336.00 | -3.51% | 5,822,800 |
| 2026-03-19 | 2463.50 | 2475.00 | 2401.50 | 2421.00 | -4.46% | 10,774,800 |
| 2026-03-18 | 2500.00 | 2534.00 | 2496.00 | 2534.00 | +2.84% | 3,595,100 |
| 2026-03-17 | 2495.50 | 2505.00 | 2461.50 | 2464.00 | +0.18% | 3,477,700 |
| 2026-03-16 | 2500.00 | 2514.50 | 2427.00 | 2459.50 | -2.90% | 3,888,100 |
| 2026-03-13 | 2519.00 | 2570.00 | 2519.00 | 2533.00 | -1.40% | 5,530,800 |
| 2026-03-12 | 2599.50 | 2623.00 | 2551.00 | 2569.00 | -2.73% | 6,734,800 |
| 2026-03-11 | 2650.00 | 2685.00 | 2627.00 | 2641.00 | +0.59% | 5,691,100 |
| 2026-03-10 | 2597.50 | 2639.50 | 2586.50 | 2625.50 | +4.02% | 6,355,800 |
| 2026-03-09 | 2504.00 | 2549.50 | 2468.00 | 2524.00 | -4.43% | 7,620,500 |
| 2026-03-06 | 2603.00 | 2652.00 | 2582.50 | 2641.00 | +0.86% | 4,781,600 |
| 2026-03-05 | 2680.50 | 2685.00 | 2605.50 | 2618.50 | +1.47% | 7,491,500 |
| 2026-03-04 | 2579.00 | 2629.50 | 2567.00 | 2580.50 | -3.60% | 6,608,600 |
| 2026-03-03 | 2725.00 | 2740.00 | 2656.00 | 2677.00 | -3.36% | 5,679,800 |
| 2026-03-02 | 2696.00 | 2770.00 | 2688.50 | 2770.00 | +0.24% | 5,351,100 |
| 2026-02-27 | 2758.00 | 2784.50 | 2743.00 | 2763.50 | +0.53% | 6,350,000 |
| 2026-02-26 | 2780.00 | 2797.50 | 2735.50 | 2749.00 | -1.10% | 4,511,500 |
| 2026-02-25 | 2736.00 | 2817.50 | 2725.50 | 2779.50 | +2.56% | 7,123,600 |
| 2026-02-24 | 2682.50 | 2732.00 | 2670.50 | 2710.00 | +2.01% | 4,724,300 |
| 2026-02-20 | 2650.00 | 2669.50 | 2636.00 | 2656.50 | +0.02% | 3,728,100 |
| 2026-02-19 | 2637.50 | 2680.00 | 2637.50 | 2656.00 | +0.70% | 5,199,600 |
| 2026-02-18 | 2581.00 | 2646.50 | 2580.00 | 2637.50 | +0.92% | 5,082,400 |
| 2026-02-17 | 2604.00 | 2624.00 | 2574.00 | 2613.50 | +0.58% | 3,918,500 |
| 2026-02-16 | 2683.00 | 2683.00 | 2598.50 | 2598.50 | -1.31% | 3,868,500 |
| 2026-02-13 | 2613.00 | 2660.00 | 2611.00 | 2633.00 | -1.81% | 9,644,500 |
| 2026-02-12 | 2722.50 | 2737.50 | 2670.50 | 2681.50 | -1.25% | 5,170,500 |
| 2026-02-10 | 2710.00 | 2758.00 | 2710.00 | 2715.50 | +1.70% | 6,339,000 |
| 2026-02-09 | 2689.50 | 2739.00 | 2657.00 | 2670.00 | +3.39% | 8,943,800 |
| 2026-02-06 | 2550.00 | 2601.00 | 2540.00 | 2582.50 | +0.10% | 4,365,300 |
| 2026-02-05 | 2577.00 | 2601.50 | 2558.00 | 2580.00 | +1.04% | 5,655,400 |
| 2026-02-04 | 2525.50 | 2583.00 | 2508.00 | 2553.50 | -1.77% | 10,101,700 |
| 2026-02-03 | 2501.50 | 2608.50 | 2484.00 | 2599.50 | +11.33% | 13,302,800 |
| 2026-02-02 | 2355.00 | 2373.50 | 2324.50 | 2335.00 | +1.17% | 5,869,200 |
| 2026-01-30 | 2283.50 | 2308.00 | 2269.00 | 2308.00 | +1.70% | 5,056,300 |
| 2026-01-29 | 2275.00 | 2288.00 | 2252.00 | 2269.50 | -0.35% | 4,976,400 |
| 2026-01-28 | 2303.00 | 2309.00 | 2273.00 | 2277.50 | -1.96% | 4,367,200 |
| 2026-01-27 | 2283.00 | 2323.00 | 2278.00 | 2323.00 | +2.00% | 3,633,100 |
| 2026-01-26 | 2291.00 | 2318.50 | 2266.00 | 2277.50 | -2.46% | 4,264,500 |
| 2026-01-23 | 2356.00 | 2374.00 | 2335.00 | 2335.00 | -0.04% | 3,454,200 |
| 2026-01-22 | 2307.00 | 2342.00 | 2303.50 | 2336.00 | +2.25% | 4,932,200 |
| 2026-01-21 | 2279.00 | 2290.50 | 2262.50 | 2284.50 | -0.48% | 4,462,100 |
| 2026-01-20 | 2280.00 | 2296.50 | 2268.50 | 2295.50 | +0.66% | 3,356,300 |
| 2026-01-19 | 2279.50 | 2307.00 | 2245.50 | 2280.50 | -0.91% | 3,110,500 |
| 2026-01-16 | 2256.00 | 2316.50 | 2256.00 | 2301.50 | +1.28% | 3,538,300 |
| 2026-01-15 | 2255.50 | 2282.00 | 2253.00 | 2272.50 | -0.02% | 3,934,500 |
| 2026-01-14 | 2288.50 | 2288.50 | 2256.00 | 2273.00 | +0.35% | 4,533,500 |
| 2026-01-13 | 2280.50 | 2309.50 | 2262.00 | 2265.00 | +1.68% | 6,397,200 |
| 2026-01-09 | 2218.00 | 2252.00 | 2213.50 | 2227.50 | +1.46% | 6,553,600 |
| 2026-01-08 | 2236.50 | 2256.00 | 2195.50 | 2195.50 | -2.07% | 4,559,100 |
| 2026-01-07 | 2247.50 | 2271.50 | 2242.00 | 2242.00 | -0.66% | 3,881,600 |
| 2026-01-06 | 2253.50 | 2276.50 | 2239.00 | 2257.00 | +1.14% | 4,708,900 |
| 2026-01-05 | 2220.00 | 2260.50 | 2219.50 | 2231.50 | +1.59% | 4,558,800 |
| 2025-12-30 | 2182.50 | 2203.50 | 2182.50 | 2196.50 | +0.23% | 2,935,000 |
| 2025-12-29 | 2186.50 | 2200.00 | 2179.00 | 2191.50 | -0.52% | 2,221,900 |
| 2025-12-26 | 2208.00 | 2220.00 | 2194.50 | 2203.00 | +0.39% | 1,939,000 |
| 2025-12-25 | 2197.00 | 2198.00 | 2182.00 | 2194.50 | +0.71% | 1,144,800 |
| 2025-12-24 | 2204.50 | 2214.50 | 2179.00 | 2179.00 | -0.11% | 2,856,400 |
| 2025-12-23 | 2197.50 | 2222.50 | 2181.50 | 2181.50 | -0.98% | 2,700,700 |
| 2025-12-22 | 2176.00 | 2205.50 | 2174.00 | 2203.00 | +1.87% | 3,022,900 |
| 2025-12-19 | 2193.00 | 2201.50 | 2149.00 | 2162.50 | -1.55% | 7,167,100 |
| 2025-12-18 | 2192.00 | 2213.00 | 2177.50 | 2196.50 | -0.99% | 4,329,700 |
| 2025-12-17 | 2237.00 | 2239.00 | 2211.50 | 2218.50 | -0.54% | 3,678,600 |
| 2025-12-16 | 2235.50 | 2241.50 | 2217.50 | 2230.50 | -0.78% | 4,435,700 |
| 2025-12-15 | 2230.00 | 2256.50 | 2216.50 | 2248.00 | +0.02% | 4,181,700 |
| 2025-12-12 | 2211.00 | 2247.50 | 2173.50 | 2247.50 | +3.40% | 5,814,000 |
| 2025-12-11 | 2194.00 | 2194.00 | 2161.00 | 2173.50 | -0.37% | 4,521,400 |
| 2025-12-10 | 2175.00 | 2201.50 | 2166.50 | 2181.50 | +0.90% | 4,445,000 |
| 2025-12-09 | 2148.00 | 2164.00 | 2148.00 | 2162.00 | +0.53% | 2,946,900 |
| 2025-12-08 | 2140.00 | 2157.50 | 2134.00 | 2150.50 | +0.49% | 2,530,700 |
| 2025-12-05 | 2120.50 | 2144.00 | 2112.50 | 2140.00 | -0.86% | 2,911,200 |
| 2025-12-04 | 2127.00 | 2163.50 | 2125.50 | 2158.50 | +1.15% | 3,268,900 |
| 2025-12-03 | 2136.50 | 2147.50 | 2122.50 | 2134.00 | +0.66% | 3,101,500 |
| 2025-12-02 | 2107.00 | 2142.00 | 2107.00 | 2120.00 | +0.33% | 3,740,200 |
| 2025-12-01 | 2125.50 | 2133.50 | 2102.00 | 2113.00 | -1.12% | 3,184,600 |
| 2025-11-28 | 2121.00 | 2137.50 | 2119.00 | 2137.00 | +0.40% | 2,185,800 |
| 2025-11-27 | 2113.50 | 2142.50 | 2111.00 | 2128.50 | +0.78% | 2,711,600 |
| 2025-11-26 | 2102.00 | 2129.00 | 2100.00 | 2112.00 | +1.08% | 4,456,300 |
| 2025-11-25 | 2099.00 | 2103.00 | 2069.50 | 2089.50 | +0.51% | 4,111,400 |
| 2025-11-21 | 2004.00 | 2079.50 | 2003.50 | 2079.00 | +2.06% | 10,288,000 |
| 2025-11-20 | 2049.00 | 2052.50 | 2028.50 | 2037.00 | +0.57% | 4,012,400 |
| 2025-11-19 | 2029.00 | 2043.00 | 2018.00 | 2025.50 | +0.80% | 3,804,200 |
| 2025-11-18 | 2035.00 | 2037.00 | 2005.50 | 2009.50 | -2.78% | 5,114,300 |
| 2025-11-17 | 2105.50 | 2106.00 | 2062.00 | 2067.00 | -2.20% | 4,482,500 |
| 2025-11-14 | 2073.00 | 2122.50 | 2053.50 | 2113.50 | +1.88% | 5,601,600 |
| 2025-11-13 | 2078.00 | 2095.00 | 2070.50 | 2074.50 | +0.85% | 3,410,200 |
| 2025-11-12 | 2048.00 | 2073.00 | 2023.00 | 2057.00 | +1.68% | 4,259,400 |
| 2025-11-11 | 2053.00 | 2055.00 | 2019.50 | 2023.00 | -1.08% | 2,949,300 |
| 2025-11-10 | 2034.50 | 2048.00 | 2024.50 | 2045.00 | +1.21% | 3,077,200 |
| 2025-11-07 | 2024.00 | 2059.50 | 2009.00 | 2020.50 | +0.27% | 4,367,700 |
| 2025-11-06 | 2023.00 | 2035.00 | 2014.00 | 2015.00 | +0.57% | 4,259,100 |
| 2025-11-05 | 2026.00 | 2042.50 | 1984.50 | 2003.50 | -0.87% | 8,505,000 |
| 2025-11-04 | 2040.00 | 2045.00 | 1996.50 | 2021.00 | -1.41% | 9,438,200 |
| 2025-10-31 | 2092.00 | 2120.00 | 2033.50 | 2050.00 | -4.27% | 12,054,300 |
| 2025-10-30 | 2092.50 | 2148.00 | 2070.50 | 2141.50 | +1.88% | 6,658,300 |
| 2025-10-29 | 2139.00 | 2142.50 | 2091.50 | 2102.00 | -2.53% | 6,378,000 |
| 2025-10-28 | 2185.00 | 2189.50 | 2155.00 | 2156.50 | -1.55% | 3,633,500 |
| 2025-10-27 | 2175.00 | 2195.00 | 2164.00 | 2190.50 | +1.29% | 4,557,300 |
| 2025-10-24 | 2121.00 | 2164.00 | 2114.00 | 2162.50 | +2.08% | 4,152,300 |
| 2025-10-23 | 2109.50 | 2127.00 | 2097.00 | 2118.50 | -0.12% | 3,823,500 |
| 2025-10-22 | 2080.00 | 2130.00 | 2078.50 | 2121.00 | +1.95% | 3,989,400 |
| 2025-10-21 | 2070.00 | 2088.00 | 2068.00 | 2080.50 | +1.29% | 3,436,400 |
| 2025-10-20 | 2027.00 | 2055.00 | 2012.00 | 2054.00 | +3.11% | 3,325,900 |
| 2025-10-17 | 1962.00 | 2003.00 | 1961.50 | 1992.00 | -0.18% | 3,728,000 |
| 2025-10-16 | 2000.50 | 2002.50 | 1987.00 | 1995.50 | +0.03% | 3,076,100 |
| 2025-10-15 | 1984.00 | 1995.00 | 1967.50 | 1995.00 | +1.79% | 3,262,800 |
| 2025-10-14 | 1952.00 | 1976.00 | 1937.00 | 1960.00 | -1.61% | 6,383,000 |
| 2025-10-10 | 2030.00 | 2031.00 | 1984.00 | 1992.00 | -1.92% | 6,125,700 |
| 2025-10-09 | 2026.50 | 2042.50 | 2024.00 | 2031.00 | +0.52% | 3,500,300 |
| 2025-10-08 | 2028.50 | 2035.00 | 2018.00 | 2020.50 | -0.69% | 4,251,300 |
| 2025-10-07 | 2013.50 | 2054.50 | 2005.00 | 2034.50 | +0.72% | 5,948,000 |
| 2025-10-06 | 2054.50 | 2059.50 | 2020.00 | 2020.00 | +2.30% | 5,344,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+15.71%). Pire mois : Mars (-8.87%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de KYOCERA CORPORATION (6971.T) ?
3629.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6971.T ?
Plus haut à 4019.00 et plus bas à 1961.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de KYOCERA CORPORATION ?
Historiquement, le mois le plus fort de 6971.T a été Mai (moyenne +15.71%) et le plus faible Mars (moyenne -8.87%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.