Other US listings · KYOAY · stock
Kyocera Corp. (KYOAY) stock price history
Every Other US listings trading session of Kyocera Corp. from Mar 28, 1980 to Jul 17, 2026: 11,669 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KYOAY adjusted close, 1980 to 2026
- $29.73
- All time high, 1999
- $25.00
- 52 week high, $10.58 low
- 11,669
- Daily sessions since 1980
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
KYOAY key facts
- Kyocera Corp. (KYOAY) closed at $21.99 on Jul 17, 2026 on Other US listings.
- KYOAY's all time high close is $29.73, set on Dec 30, 1999; its all time low close is $0.8380 on Mar 28, 1980.
- KYOAY's 52 week range is $10.58 to $25.00.
- KYOAY returned +103.4% over the year to Jul 17, 2026 and +48.4% over five years.
- Over ten years KYOAY returned +85%, +6.4% a year compounded.
- KYOAY's deepest drawdown was -81.5% from Dec 31, 1999 to Apr 15, 2003.
- DataCedar holds 11,669 daily sessions of KYOAY history from Mar 28, 1980, adjusted for splits and dividends, served by the API under a key.
KYOAY price chart, 1980 to 2026
KYOAY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +27.0% |
| 6 months | +50.8% |
| Year to date | +54.8% |
| 1 year | +103.4% |
| 3 years | +65.1% |
| 5 years | +48.4% |
| 10 years | +85.2% |
| Since Mar 28, 1980 | +2,524% |
| Compound annual growth, 46.3 years | +7.3% |
KYOAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.73 on Dec 30, 1999
- All time low close
- $0.8380 on Mar 28, 1980
- 52 week high
- $25.00 on Jul 2, 2026
- 52 week low
- $10.58 on Jul 18, 2025
- Deepest drawdown
- -81.5% from Dec 31, 1999 to Apr 15, 2003, not yet recovered
- Best single session
- +17.1% on Nov 22, 1999
- Worst single session
- -16.6% on Oct 19, 1987
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1980
- 26.2×
- Best calendar year
- 1999, +409%
- Worst calendar year
- 2000, -59%
KYOAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 28, 1980; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.24 | $25.00 | $14.01 | $21.99 | +55.3% | 8.5M | 135 |
| 2025 | $9.78 | $14.74 | $9.62 | $14.16 | +44.8% | 10.7M | 250 |
| 2024 | $14.47 | $15.18 | $9.07 | $9.78 | -31.2% | 33M | 252 |
| 2023 | $12.11 | $14.95 | $11.45 | $14.21 | +18.2% | 20.6M | 250 |
| 2022 | $15.24 | $15.60 | $10.68 | $12.02 | -21.1% | 40.9M | 251 |
| 2021 | $14.77 | $16.92 | $13.84 | $15.24 | +1.8% | 13.2M | 252 |
| 2020 | $16.86 | $17.19 | $11.46 | $14.97 | -9.8% | 20.8M | 253 |
| 2019 | $12.15 | $16.82 | $11.96 | $16.60 | +37.2% | 19.8M | 252 |
| 2018 | $15.92 | $16.99 | $11.49 | $12.10 | -23.9% | 20.5M | 251 |
| 2017 | $12.05 | $17.46 | $12.03 | $15.91 | +31.6% | 13.3M | 251 |
| 2016 | $11.00 | $12.37 | $9.23 | $12.09 | +8.0% | 13.5M | 252 |
| 2015 | $11.23 | $14.49 | $10.56 | $11.20 | +0.6% | 18.5M | 252 |
| 2014 | $11.96 | $12.18 | $10.02 | $11.12 | -8.6% | 19.4M | 252 |
| 2013 | $11.14 | $14.03 | $10.34 | $12.17 | +9.8% | 15.7M | 252 |
| 2012 | $9.85 | $11.96 | $9.39 | $11.09 | +14.5% | 12.7M | 250 |
| 2011 | $12.55 | $13.47 | $9.49 | $9.69 | -21.9% | 17.5M | 252 |
| 2010 | $10.93 | $12.98 | $9.60 | $12.40 | +15.7% | 15.1M | 252 |
| 2009 | $8.68 | $11.31 | $6.43 | $10.72 | +22.0% | 45.4M | 252 |
| 2008 | $10.70 | $12.23 | $5.51 | $8.79 | -17.0% | 52.5M | 253 |
| 2007 | $11.39 | $13.28 | $9.83 | $10.59 | -7.1% | 54.9M | 251 |
| 2006 | $8.72 | $11.71 | $8.57 | $11.39 | +31.0% | 72.1M | 251 |
| 2005 | $9.01 | $9.27 | $7.44 | $8.70 | -3.7% | 48M | 252 |
| 2004 | $7.83 | $10.63 | $7.72 | $9.03 | +15.7% | 68.2M | 252 |
| 2003 | $6.61 | $8.04 | $5.48 | $7.81 | +18.3% | 54.5M | 252 |
| 2002 | $7.65 | $9.31 | $6.18 | $6.60 | -13.7% | 64M | 252 |
| 2001 | $12.16 | $13.32 | $6.82 | $7.65 | -36.8% | 77.7M | 248 |
| 2000 | $30.30 | $30.53 | $12.07 | $12.10 | -59.3% | 103.1M | 252 |
| 1999 | $5.82 | $31.88 | $5.02 | $29.73 | +408.6% | 48.1M | 252 |
| 1998 | $5.01 | $6.46 | $4.48 | $5.85 | +16.0% | 48.3M | 252 |
| 1997 | $6.79 | $9.48 | $4.82 | $5.04 | -25.2% | 24.9M | 253 |
| 1996 | $8.12 | $8.52 | $6.71 | $6.74 | -17.7% | 19.2M | 254 |
| 1995 | $8.05 | $10.05 | $6.69 | $8.18 | +0.9% | 20.9M | 252 |
| 1994 | $5.67 | $8.39 | $5.64 | $8.11 | +41.7% | 8.8M | 252 |
| 1993 | $3.76 | $6.64 | $3.48 | $5.72 | +51.4% | 16.4M | 253 |
| 1992 | $3.41 | $3.97 | $2.73 | $3.78 | +11.8% | 17.5M | 254 |
| 1991 | $4.48 | $5.45 | $3.19 | $3.38 | -24.6% | 13.5M | 253 |
| 1990 | $3.94 | $6.64 | $3.89 | $4.48 | +13.7% | 76.7M | 253 |
| 1989 | $4.33 | $5.11 | $3.68 | $3.94 | -9.5% | 17.8M | 252 |
| 1988 | $4.40 | $4.99 | $3.72 | $4.36 | -0.7% | 19.8M | 253 |
| 1987 | $2.60 | $5.11 | $2.46 | $4.38 | +69.2% | 40.6M | 253 |
| 1986 | $2.37 | $2.99 | $2.03 | $2.59 | +9.8% | 24.3M | 253 |
| 1985 | $2.86 | $2.87 | $1.46 | $2.36 | -17.5% | 31.3M | 252 |
| 1984 | $2.78 | $3.46 | $2.30 | $2.86 | +3.1% | 36.4M | 253 |
| 1983 | $1.29 | $2.78 | $1.15 | $2.77 | +113.5% | 69.1M | 253 |
| 1982 | $1.21 | $1.30 | $0.8551 | $1.30 | +11.4% | 31.7M | 253 |
| 1981 | $1.07 | $1.54 | $0.8679 | $1.17 | +9.2% | 44.7M | 253 |
| 1980 | $0.8380 | $1.26 | $0.8380 | $1.07 | n/a | 43.4M | 192 |
KYOAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $21.99 | -2.5% |
| June 2026 | $22.55 | +1.9% |
| May 2026 | $22.12 | +17.7% |
| April 2026 | $18.80 | +22.3% |
| March 2026 | $15.37 | -13.1% |
| February 2026 | $17.69 | +17.9% |
| January 2026 | $15.00 | +5.9% |
| December 2025 | $14.16 | +3.7% |
| November 2025 | $13.65 | +2.6% |
| October 2025 | $13.30 | -2.2% |
| September 2025 | $13.60 | +3.0% |
| August 2025 | $13.20 | +11.3% |
About the KYOAY data
Daily bars. 11,669 sessions from Mar 28, 1980 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KYOAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KYOAY share price history
