Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
376.26
-3.76 (-0.99%)
Sep 10, 2025, 3:55 PM EDT
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 356.40 | 385.60 | 356.40 | 378.50 | - | -0.40% | 2 |
| Sep 9, 2025 | 402.30 | 402.30 | 369.25 | 380.02 | 380.02 | -1.49% | 2,353 |
| Sep 8, 2025 | 385.75 | 400.10 | 373.00 | 385.75 | 385.75 | -1.09% | 4,725 |
| Sep 5, 2025 | 371.90 | 404.75 | 371.90 | 390.00 | 390.00 | 1.87% | 2,976 |
| Sep 4, 2025 | 402.75 | 402.75 | 373.00 | 382.85 | 382.85 | -1.48% | 2,570 |
| Sep 3, 2025 | 380.95 | 395.58 | 380.95 | 388.62 | 388.62 | 0.97% | 1,613 |
| Sep 2, 2025 | 384.40 | 406.60 | 362.20 | 384.88 | 384.88 | 3.18% | 6,172 |
| Aug 29, 2025 | 386.00 | 386.45 | 368.00 | 373.00 | 373.00 | -5.09% | 25,322 |
| Aug 28, 2025 | 363.20 | 405.08 | 363.20 | 393.00 | 393.00 | 2.88% | 4,109 |
| Aug 27, 2025 | 362.53 | 404.25 | 360.05 | 382.00 | 382.00 | -1.55% | 2,680 |
| Aug 26, 2025 | 391.30 | 399.97 | 368.00 | 388.00 | 388.00 | 2.05% | 2,462 |
| Aug 25, 2025 | 388.60 | 414.90 | 380.20 | 380.20 | 380.20 | -2.43% | 4,494 |
| Aug 22, 2025 | 398.21 | 400.00 | 378.90 | 389.68 | 389.68 | 2.31% | 2,009 |
| Aug 21, 2025 | 360.15 | 402.19 | 360.15 | 380.87 | 380.87 | -0.39% | 4,307 |
| Aug 20, 2025 | 394.80 | 400.00 | 380.49 | 382.35 | 382.35 | 0.36% | 1,502 |
| Aug 19, 2025 | 366.82 | 395.00 | 358.15 | 380.99 | 380.99 | -0.69% | 1,513 |
| Aug 18, 2025 | 361.51 | 419.68 | 303.33 | 383.62 | 383.62 | 0.55% | 5,166 |
| Aug 15, 2025 | 359.20 | 395.35 | 359.20 | 381.52 | 381.52 | 0.46% | 2,604 |
| Aug 14, 2025 | 360.15 | 395.40 | 360.15 | 379.77 | 379.77 | -1.36% | 4,423 |
| Aug 13, 2025 | 387.05 | 430.09 | 370.49 | 384.99 | 384.99 | -1.30% | 1,890 |
| Aug 12, 2025 | 377.36 | 402.09 | 373.49 | 390.08 | 390.08 | 2.51% | 3,044 |
| Aug 11, 2025 | 379.31 | 390.00 | 374.49 | 380.52 | 380.52 | 1.49% | 5,250 |
| Aug 8, 2025 | 353.00 | 416.94 | 353.00 | 374.93 | 374.93 | -1.73% | 2,916 |
| Aug 7, 2025 | 362.60 | 391.20 | 362.60 | 381.52 | 381.52 | 1.87% | 4,565 |
| Aug 6, 2025 | 372.78 | 388.60 | 367.50 | 374.50 | 374.50 | -6.38% | 2,429 |
| Aug 5, 2025 | 400.40 | 400.40 | 363.80 | 400.00 | 400.00 | 2.87% | 4,280 |
| Aug 4, 2025 | 384.90 | 399.45 | 372.46 | 388.85 | 388.85 | 3.33% | 3,353 |
| Aug 1, 2025 | 368.65 | 385.00 | 358.34 | 376.30 | 376.30 | 4.15% | 4,497 |
| Jul 31, 2025 | 371.91 | 388.85 | 354.15 | 361.31 | 361.31 | -5.16% | 19,383 |
| Jul 30, 2025 | 418.98 | 418.98 | 363.00 | 380.97 | 380.97 | 1.95% | 2,841 |
| Jul 29, 2025 | 435.59 | 435.59 | 371.00 | 373.68 | 373.68 | -1.42% | 3,221 |
| Jul 28, 2025 | 385.66 | 422.08 | 375.10 | 379.05 | 379.05 | -4.22% | 3,879 |
| Jul 25, 2025 | 395.00 | 476.34 | 367.40 | 395.74 | 395.74 | -2.47% | 6,291 |
| Jul 24, 2025 | 346.50 | 454.84 | 346.50 | 405.75 | 405.75 | 2.15% | 4,174 |
| Jul 23, 2025 | 421.80 | 458.59 | 385.00 | 397.21 | 397.21 | 7.21% | 3,258 |
| Jul 22, 2025 | 344.60 | 379.00 | 344.60 | 370.50 | 370.50 | -0.77% | 2,727 |
| Jul 21, 2025 | 366.38 | 384.75 | 357.01 | 373.38 | 373.38 | 1.74% | 4,206 |
| Jul 18, 2025 | 350.00 | 399.00 | 350.00 | 367.00 | 367.00 | -2.52% | 5,170 |
| Jul 17, 2025 | 383.18 | 415.67 | 350.55 | 376.48 | 376.48 | 0.34% | 4,387 |
| Jul 16, 2025 | 399.70 | 451.00 | 365.05 | 375.20 | 375.20 | 0.37% | 3,264 |
| Jul 15, 2025 | 420.75 | 420.75 | 355.00 | 373.80 | 373.80 | -2.27% | 3,450 |
| Jul 14, 2025 | 351.35 | 415.80 | 351.35 | 382.50 | 382.50 | 2.48% | 4,355 |
| Jul 11, 2025 | 378.00 | 395.00 | 366.00 | 373.25 | 373.25 | -1.26% | 2,393 |
| Jul 10, 2025 | 353.15 | 404.65 | 353.15 | 378.00 | 378.00 | -1.88% | 3,237 |
| Jul 9, 2025 | 388.43 | 422.95 | 382.05 | 385.25 | 385.25 | 0.72% | 2,941 |
| Jul 8, 2025 | 390.00 | 390.00 | 382.00 | 382.50 | 382.50 | -2.46% | 2,774 |
| Jul 7, 2025 | 435.52 | 479.03 | 387.00 | 392.13 | 392.13 | 1.05% | 5,065 |
| Jul 3, 2025 | 450.00 | 450.00 | 363.15 | 388.05 | 388.05 | 0.27% | 1,475 |
| Jul 2, 2025 | 419.85 | 473.00 | 382.00 | 387.00 | 387.00 | -1.42% | 1,815 |
| Jul 1, 2025 | 419.48 | 465.30 | 373.65 | 392.58 | 392.58 | -2.47% | 1,638 |