Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
421.00
+2.75 (0.66%)
Apr 25, 2025, 4:00 PM EDT
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 442.75 | 467.50 | 385.00 | 421.00 | 421.00 | 0.66% | 23,676 |
| Apr 24, 2025 | 421.90 | 457.60 | 410.20 | 418.25 | 418.25 | 1.42% | 2,726 |
| Apr 23, 2025 | 426.50 | 448.00 | 405.00 | 412.40 | 412.40 | 1.82% | 1,754 |
| Apr 22, 2025 | 426.00 | 452.99 | 399.00 | 405.04 | 405.04 | -0.19% | 2,954 |
| Apr 21, 2025 | 415.82 | 423.00 | 405.05 | 405.81 | 405.81 | 1.55% | 5,873 |
| Apr 17, 2025 | 419.50 | 427.00 | 395.00 | 399.61 | 399.61 | -2.18% | 2,927 |
| Apr 16, 2025 | 412.00 | 425.00 | 381.00 | 408.50 | 408.50 | 1.86% | 3,156 |
| Apr 15, 2025 | 395.87 | 440.74 | 340.00 | 401.05 | 401.05 | 3.08% | 6,540 |
| Apr 14, 2025 | 432.27 | 432.27 | 388.00 | 389.05 | 389.05 | 1.32% | 6,224 |
| Apr 11, 2025 | 383.00 | 406.00 | 370.35 | 384.00 | 384.00 | -0.18% | 4,611 |
| Apr 10, 2025 | 367.15 | 418.99 | 310.00 | 384.70 | 384.70 | -0.91% | 8,304 |
| Apr 9, 2025 | 389.52 | 399.30 | 355.00 | 388.24 | 388.24 | 8.84% | 9,175 |
| Apr 8, 2025 | 411.50 | 411.50 | 351.50 | 356.70 | 356.70 | 0.48% | 9,809 |
| Apr 7, 2025 | 358.75 | 380.00 | 337.50 | 355.00 | 355.00 | -0.45% | 9,482 |
| Apr 4, 2025 | 350.90 | 382.90 | 350.90 | 356.60 | 356.60 | -4.61% | 6,583 |
| Apr 3, 2025 | 373.68 | 389.00 | 370.05 | 373.84 | 373.84 | -3.16% | 4,449 |
| Apr 2, 2025 | 424.75 | 436.70 | 379.00 | 386.04 | 386.04 | -0.12% | 2,835 |
| Apr 1, 2025 | 426.00 | 426.00 | 383.75 | 386.50 | 386.50 | -3.44% | 2,970 |
| Mar 31, 2025 | 399.68 | 412.80 | 369.20 | 400.28 | 400.28 | 2.24% | 3,800 |
| 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 |