Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
361.82
-4.33 (-1.18%)
Dec 26, 2025, 4:00 PM EST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 360.00 | 368.00 | 360.00 | 361.82 | - | -1.18% | 335 |
| Dec 26, 2025 | 339.35 | 389.05 | 339.35 | 366.15 | 366.15 | -0.91% | 12,207 |
| Dec 24, 2025 | 368.55 | 370.67 | 350.80 | 369.50 | 369.50 | 0.12% | 2,288 |
| Dec 23, 2025 | 409.34 | 453.77 | 354.00 | 369.07 | 369.07 | 3.64% | 4,769 |
| Dec 22, 2025 | 380.25 | 399.50 | 352.88 | 356.10 | 356.10 | -0.71% | 17,796 |
| Dec 19, 2025 | 349.15 | 373.46 | 349.15 | 358.65 | 358.65 | -1.07% | 9,220 |
| Dec 18, 2025 | 356.04 | 377.05 | 356.04 | 362.52 | 362.52 | 2.28% | 10,736 |
| Dec 17, 2025 | 352.82 | 375.35 | 352.82 | 354.45 | 354.45 | -0.55% | 6,220 |
| Dec 16, 2025 | 380.00 | 380.00 | 349.75 | 356.41 | 356.41 | -1.83% | 6,725 |
| Dec 15, 2025 | 365.00 | 395.81 | 355.00 | 363.04 | 363.04 | 2.27% | 12,164 |
| Dec 12, 2025 | 355.00 | 365.00 | 349.98 | 355.00 | 355.00 | - | 14,821 |
| Dec 11, 2025 | 348.57 | 361.50 | 348.57 | 354.98 | 354.98 | -0.11% | 11,449 |
| Dec 10, 2025 | 355.00 | 365.00 | 348.50 | 355.36 | 355.36 | 2.11% | 5,583 |
| Dec 9, 2025 | 345.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.29% | 8,048 |
| Dec 8, 2025 | 349.54 | 362.00 | 345.00 | 349.00 | 349.00 | 2.32% | 12,400 |
| Dec 5, 2025 | 344.63 | 370.20 | 333.43 | 341.09 | 341.09 | -3.72% | 22,484 |
| Dec 4, 2025 | 345.00 | 363.00 | 345.00 | 354.27 | 354.27 | 5.75% | 10,126 |
| Dec 3, 2025 | 318.28 | 354.00 | 317.57 | 335.00 | 335.00 | 0.42% | 12,910 |
| Dec 2, 2025 | 328.75 | 360.00 | 328.75 | 333.60 | 333.60 | -0.42% | 9,721 |
| Dec 1, 2025 | 367.02 | 412.74 | 335.00 | 335.00 | 335.00 | -2.62% | 10,836 |
| Nov 28, 2025 | 345.00 | 348.00 | 322.37 | 344.00 | 344.00 | -0.86% | 3,747 |
| Nov 26, 2025 | 358.92 | 358.92 | 337.58 | 347.00 | 347.00 | - | 7,143 |
| Nov 25, 2025 | 347.00 | 351.97 | 342.00 | 347.00 | 347.00 | -0.66% | 7,554 |
| Nov 24, 2025 | 342.42 | 363.00 | 339.84 | 349.31 | 349.31 | 1.25% | 9,939 |
| Nov 21, 2025 | 342.50 | 356.09 | 335.00 | 345.00 | 345.00 | 3.76% | 8,786 |
| Nov 20, 2025 | 337.24 | 368.12 | 330.78 | 332.50 | 332.50 | -3.46% | 11,126 |
| Nov 19, 2025 | 353.00 | 353.00 | 316.20 | 344.43 | 344.43 | 2.30% | 5,798 |
| Nov 18, 2025 | 337.82 | 345.40 | 335.00 | 336.70 | 336.70 | -3.77% | 8,352 |
| Nov 17, 2025 | 352.11 | 368.40 | 347.80 | 349.90 | 349.90 | -2.40% | 8,534 |
| Nov 14, 2025 | 350.33 | 360.50 | 339.65 | 358.50 | 358.50 | 2.43% | 5,741 |
| Nov 13, 2025 | 397.11 | 437.91 | 350.00 | 350.00 | 350.00 | -2.32% | 6,717 |
| Nov 12, 2025 | 355.55 | 371.80 | 355.55 | 358.30 | 358.30 | 0.65% | 4,210 |
| Nov 11, 2025 | 353.06 | 367.80 | 350.05 | 356.00 | 356.00 | -1.25% | 4,828 |
| Nov 10, 2025 | 355.06 | 375.09 | 350.05 | 360.50 | 360.50 | -1.50% | 10,741 |
| Nov 7, 2025 | 353.28 | 367.50 | 350.05 | 366.00 | 366.00 | 1.67% | 4,476 |
| Nov 6, 2025 | 380.84 | 380.84 | 355.00 | 360.00 | 360.00 | -0.76% | 5,237 |
| Nov 5, 2025 | 359.00 | 385.29 | 359.00 | 362.75 | 362.75 | -5.28% | 6,456 |
| Nov 4, 2025 | 364.08 | 386.61 | 360.25 | 382.99 | 382.99 | -0.39% | 3,382 |
| Nov 3, 2025 | 372.20 | 390.00 | 354.39 | 384.50 | 384.50 | -0.20% | 4,497 |
| Oct 31, 2025 | 393.85 | 393.85 | 350.65 | 385.26 | 385.26 | -5.14% | 2,833 |
| Oct 30, 2025 | 362.40 | 453.20 | 361.80 | 406.16 | 406.16 | 0.04% | 3,390 |
| Oct 29, 2025 | 410.00 | 430.95 | 384.15 | 406.01 | 406.01 | 1.38% | 3,658 |
| Oct 28, 2025 | 382.83 | 423.15 | 382.83 | 400.50 | 400.50 | -0.90% | 1,768 |
| Oct 27, 2025 | 425.05 | 425.05 | 392.25 | 404.14 | 404.14 | 3.50% | 3,562 |
| Oct 24, 2025 | 479.33 | 479.33 | 378.90 | 390.48 | 390.48 | -4.14% | 1,868 |
| Oct 23, 2025 | 415.45 | 415.90 | 370.60 | 407.36 | 407.36 | 1.84% | 3,869 |
| Oct 22, 2025 | 420.21 | 420.21 | 383.30 | 399.99 | 399.99 | -1.24% | 2,204 |
| Oct 21, 2025 | 413.97 | 413.97 | 381.98 | 405.00 | 405.00 | -1.71% | 3,171 |
| Oct 20, 2025 | 410.65 | 431.18 | 400.00 | 412.06 | 412.06 | 5.19% | 7,008 |
| Oct 17, 2025 | 371.15 | 398.20 | 371.15 | 391.74 | 391.74 | 4.12% | 4,018 |