Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
389.00
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 429.13 | 440.00 | 385.63 | 389.00 | 389.00 | - | 6,810 |
| Jan 15, 2026 | 390.65 | 403.99 | 377.30 | 389.00 | 389.00 | 4.43% | 4,464 |
| Jan 14, 2026 | 361.45 | 375.00 | 361.45 | 372.50 | 372.50 | 0.95% | 4,620 |
| Jan 13, 2026 | 389.90 | 395.00 | 364.00 | 369.00 | 369.00 | -1.60% | 5,033 |
| Jan 12, 2026 | 365.00 | 394.00 | 360.00 | 375.01 | 375.01 | 1.08% | 16,469 |
| Jan 9, 2026 | 347.27 | 392.99 | 347.27 | 371.00 | 371.00 | 1.92% | 6,303 |
| Jan 8, 2026 | 351.88 | 373.05 | 351.88 | 364.00 | 364.00 | -1.05% | 7,972 |
| Jan 7, 2026 | 387.90 | 421.57 | 358.05 | 367.87 | 367.87 | 1.06% | 4,919 |
| Jan 6, 2026 | 371.00 | 386.92 | 364.00 | 364.00 | 364.00 | -2.07% | 4,443 |
| Jan 5, 2026 | 366.75 | 374.99 | 358.50 | 371.68 | 371.68 | -0.15% | 30,647 |
| Jan 2, 2026 | 340.20 | 382.30 | 340.20 | 372.24 | 372.24 | 3.40% | 12,364 |
| Dec 31, 2025 | 364.84 | 370.00 | 360.00 | 360.01 | 360.01 | -1.32% | 2,567 |
| Dec 30, 2025 | 360.00 | 373.25 | 360.00 | 364.84 | 364.84 | 1.22% | 4,490 |
| Dec 29, 2025 | 366.15 | 392.50 | 346.66 | 360.44 | 360.44 | -1.56% | 8,912 |
| 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 |