Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
401.65
+10.15 (2.59%)
Mar 31, 2025, 11:27 AM EST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 401.90 | 416.87 | 391.50 | 391.50 | 391.50 | -3.21% | 2,164 |
| Mar 27, 2025 | 390.20 | 500.83 | 390.20 | 404.50 | 404.50 | 0.33% | 3,482 |
| Mar 26, 2025 | 414.75 | 430.50 | 399.00 | 403.15 | 403.15 | -0.58% | 2,565 |
| Mar 25, 2025 | 407.65 | 430.79 | 384.50 | 405.50 | 405.50 | -0.88% | 1,620 |
| Mar 24, 2025 | 437.09 | 437.09 | 400.00 | 409.10 | 409.10 | 0.27% | 3,026 |
| Mar 21, 2025 | 410.57 | 416.86 | 402.25 | 407.98 | 407.98 | -0.79% | 2,707 |
| Mar 20, 2025 | 403.55 | 429.45 | 400.00 | 411.25 | 411.25 | 0.99% | 1,588 |
| Mar 19, 2025 | 426.00 | 426.00 | 399.40 | 407.20 | 406.04 | 0.16% | 3,399 |
| Mar 18, 2025 | 414.80 | 428.29 | 385.00 | 406.55 | 405.39 | -1.11% | 2,114 |
| Mar 17, 2025 | 413.35 | 426.70 | 401.01 | 411.10 | 408.75 | -0.34% | 3,288 |
| Mar 14, 2025 | 421.13 | 436.00 | 407.00 | 412.50 | 410.14 | 2.62% | 3,342 |
| Mar 13, 2025 | 392.93 | 415.00 | 318.35 | 401.98 | 399.68 | -2.61% | 2,258 |
| Mar 12, 2025 | 448.69 | 448.69 | 398.00 | 412.76 | 410.40 | -2.02% | 30,534 |
| Mar 11, 2025 | 428.81 | 456.50 | 401.11 | 421.28 | 418.87 | 7.73% | 2,367 |
| Mar 10, 2025 | 374.50 | 439.00 | 354.50 | 391.05 | 388.81 | -2.24% | 4,181 |
| Mar 7, 2025 | 424.60 | 440.00 | 398.20 | 400.00 | 397.71 | -2.32% | 2,635 |
| Mar 6, 2025 | 420.55 | 420.55 | 402.00 | 409.50 | 407.15 | -2.39% | 2,012 |
| Mar 5, 2025 | 406.66 | 448.00 | 401.00 | 419.54 | 417.13 | 3.49% | 2,862 |
| Mar 4, 2025 | 420.08 | 420.08 | 399.00 | 405.40 | 403.07 | 3.31% | 1,768 |
| Mar 3, 2025 | 400.30 | 422.00 | 390.30 | 392.39 | 390.14 | -0.17% | 4,737 |
| Feb 28, 2025 | 418.50 | 437.54 | 390.00 | 393.05 | 390.80 | -1.84% | 4,592 |
| Feb 27, 2025 | 483.06 | 483.06 | 400.43 | 400.43 | 398.14 | -2.33% | 4,546 |
| Feb 26, 2025 | 412.43 | 430.00 | 325.00 | 410.00 | 407.65 | -0.33% | 7,521 |
| Feb 25, 2025 | 389.50 | 420.00 | 389.50 | 411.35 | 408.99 | -0.24% | 3,258 |
| Feb 24, 2025 | 418.85 | 438.60 | 402.00 | 412.35 | 409.99 | -0.40% | 5,460 |
| Feb 21, 2025 | 458.91 | 458.91 | 412.05 | 414.00 | 411.63 | -2.02% | 4,126 |
| Feb 20, 2025 | 408.65 | 448.00 | 408.65 | 422.52 | 420.10 | 0.72% | 2,001 |
| Feb 19, 2025 | 410.00 | 444.00 | 410.00 | 419.50 | 417.10 | -0.83% | 2,355 |
| Feb 18, 2025 | 428.03 | 498.58 | 420.60 | 423.00 | 420.58 | 3.28% | 3,186 |
| Feb 14, 2025 | 456.47 | 456.47 | 406.10 | 409.58 | 407.23 | -1.92% | 5,036 |
| Feb 13, 2025 | 422.35 | 441.50 | 407.00 | 417.61 | 415.22 | 1.00% | 3,690 |
| Feb 12, 2025 | 398.45 | 418.00 | 398.45 | 413.48 | 411.11 | 0.26% | 2,305 |
| Feb 11, 2025 | 451.26 | 501.52 | 401.00 | 412.42 | 410.06 | 0.23% | 4,594 |
| Feb 10, 2025 | 421.65 | 429.30 | 408.00 | 411.47 | 409.11 | -0.61% | 4,902 |
| Feb 7, 2025 | 415.45 | 438.00 | 391.90 | 414.00 | 411.63 | -5.05% | 2,476 |
| Feb 6, 2025 | 389.35 | 436.00 | 389.35 | 436.00 | 433.50 | 5.28% | 6,516 |
| Feb 5, 2025 | 384.05 | 430.75 | 384.05 | 414.12 | 411.75 | 4.84% | 4,002 |
| Feb 4, 2025 | 399.68 | 422.60 | 376.75 | 395.00 | 392.74 | -4.76% | 3,832 |
| Feb 3, 2025 | 414.72 | 434.70 | 409.00 | 414.75 | 412.37 | -5.46% | 3,775 |
| Jan 31, 2025 | 469.91 | 503.51 | 436.30 | 438.70 | 436.19 | 0.72% | 4,252 |
| Jan 30, 2025 | 435.90 | 459.00 | 413.80 | 435.55 | 433.06 | -2.34% | 4,203 |
| Jan 29, 2025 | 444.90 | 453.31 | 424.10 | 446.00 | 443.45 | 1.07% | 2,699 |
| Jan 28, 2025 | 440.58 | 449.44 | 419.10 | 441.28 | 438.75 | -1.19% | 2,714 |
| Jan 27, 2025 | 447.18 | 450.00 | 426.88 | 446.60 | 444.04 | 0.71% | 9,636 |
| Jan 24, 2025 | 465.27 | 465.27 | 428.00 | 443.45 | 440.91 | 1.77% | 3,908 |
| Jan 23, 2025 | 453.72 | 453.72 | 432.00 | 435.75 | 433.25 | -0.90% | 3,653 |
| Jan 22, 2025 | 465.41 | 465.41 | 427.00 | 439.72 | 437.20 | 0.64% | 3,485 |
| Jan 21, 2025 | 435.65 | 451.30 | 420.00 | 436.93 | 434.43 | 3.17% | 8,511 |
| Jan 17, 2025 | 436.27 | 436.27 | 401.75 | 423.50 | 421.07 | 4.44% | 4,046 |
| Jan 16, 2025 | 462.00 | 462.00 | 390.01 | 405.50 | 403.18 | -3.45% | 7,368 |