Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
415.25
-14.75 (-3.43%)
Jun 12, 2025, 3:53 PM EDT
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 392.38 | 430.00 | 392.38 | 415.25 | 415.25 | -3.43% | 2,806 |
| Jun 11, 2025 | 439.40 | 439.40 | 397.69 | 430.00 | 430.00 | 2.26% | 1,422 |
| Jun 10, 2025 | 415.70 | 427.04 | 394.92 | 420.50 | 420.50 | 5.35% | 2,245 |
| Jun 9, 2025 | 385.01 | 426.36 | 384.98 | 399.15 | 399.15 | -0.83% | 4,769 |
| Jun 6, 2025 | 375.80 | 430.15 | 375.80 | 402.50 | 402.50 | 0.05% | 17,410 |
| Jun 5, 2025 | 396.70 | 430.05 | 383.40 | 402.30 | 402.30 | -2.94% | 2,794 |
| Jun 4, 2025 | 411.00 | 426.18 | 388.95 | 414.50 | 414.50 | -3.03% | 3,171 |
| Jun 3, 2025 | 411.00 | 439.24 | 401.21 | 427.43 | 427.43 | 2.83% | 2,342 |
| Jun 2, 2025 | 423.00 | 479.99 | 414.05 | 415.65 | 415.65 | -2.03% | 1,635 |
| May 30, 2025 | 420.31 | 441.04 | 412.00 | 424.25 | 424.25 | 0.32% | 1,821 |
| May 29, 2025 | 411.00 | 480.00 | 406.05 | 422.90 | 422.90 | -2.74% | 2,245 |
| May 28, 2025 | 450.00 | 450.00 | 410.11 | 434.82 | 434.82 | -1.47% | 1,688 |
| May 27, 2025 | 415.00 | 455.68 | 412.28 | 441.32 | 441.32 | 6.85% | 6,097 |
| May 23, 2025 | 425.53 | 439.34 | 410.00 | 413.01 | 413.01 | -3.78% | 1,963 |
| May 22, 2025 | 439.90 | 445.00 | 405.75 | 429.22 | 429.22 | -2.45% | 2,509 |
| May 21, 2025 | 432.13 | 445.00 | 415.05 | 439.99 | 439.99 | 1.99% | 3,561 |
| May 20, 2025 | 435.53 | 445.00 | 406.50 | 431.42 | 431.42 | -0.69% | 1,365 |
| May 19, 2025 | 419.00 | 467.10 | 417.15 | 434.40 | 434.40 | -1.55% | 2,796 |
| May 16, 2025 | 400.00 | 445.00 | 400.00 | 441.23 | 441.23 | 0.30% | 2,524 |
| May 15, 2025 | 449.00 | 458.05 | 408.75 | 439.90 | 439.90 | 3.02% | 3,095 |
| May 14, 2025 | 440.00 | 449.95 | 425.25 | 427.00 | 427.00 | -1.69% | 1,416 |
| May 13, 2025 | 465.00 | 465.00 | 423.15 | 434.32 | 434.32 | -0.21% | 2,667 |
| May 12, 2025 | 457.50 | 471.00 | 423.55 | 435.25 | 435.25 | 0.04% | 4,481 |
| May 9, 2025 | 400.00 | 480.00 | 400.00 | 435.07 | 435.07 | 1.18% | 5,281 |
| May 8, 2025 | 429.00 | 479.99 | 427.25 | 430.00 | 430.00 | -2.18% | 3,866 |
| May 7, 2025 | 445.60 | 448.00 | 439.60 | 439.60 | 439.60 | 5.99% | 2,201 |
| May 6, 2025 | 467.50 | 475.00 | 414.15 | 414.75 | 414.75 | -7.42% | 3,094 |
| May 5, 2025 | 408.00 | 448.00 | 407.55 | 448.00 | 448.00 | 2.69% | 5,287 |
| May 2, 2025 | 449.75 | 449.75 | 425.00 | 436.26 | 436.26 | 2.29% | 2,059 |
| May 1, 2025 | 419.00 | 449.00 | 418.21 | 426.50 | 426.50 | 0.65% | 3,486 |
| Apr 30, 2025 | 425.18 | 448.00 | 408.00 | 423.75 | 423.75 | -1.42% | 1,371 |
| Apr 29, 2025 | 418.50 | 447.00 | 417.05 | 429.85 | 429.85 | 2.10% | 2,007 |
| Apr 28, 2025 | 448.00 | 480.00 | 416.05 | 421.00 | 421.00 | - | 2,070 |
| 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 |