Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
379.05
-16.69 (-4.22%)
Jul 28, 2025, 3:53 PM EDT
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 401.10 | 423.00 | 378.05 | 402.53 | 402.53 | -1.58% | 2,935 |
| Jun 27, 2025 | 442.72 | 442.72 | 385.15 | 409.00 | 409.00 | 1.63% | 2,506 |
| Jun 26, 2025 | 372.15 | 422.58 | 372.15 | 402.46 | 402.46 | 7.04% | 25,361 |
| Jun 25, 2025 | 322.74 | 388.00 | 322.74 | 376.00 | 376.00 | -3.09% | 3,430 |
| Jun 24, 2025 | 367.07 | 406.91 | 367.07 | 388.00 | 388.00 | 2.02% | 1,730 |
| Jun 23, 2025 | 379.00 | 408.50 | 349.50 | 380.30 | 380.30 | 0.08% | 9,674 |
| Jun 20, 2025 | 417.45 | 471.29 | 363.60 | 380.00 | 380.00 | -4.58% | 3,712 |
| Jun 18, 2025 | 428.55 | 480.00 | 377.10 | 398.25 | 398.25 | 2.06% | 2,598 |
| Jun 17, 2025 | 372.91 | 395.00 | 372.91 | 390.20 | 390.20 | -2.69% | 2,809 |
| Jun 16, 2025 | 430.00 | 430.00 | 395.01 | 401.00 | 401.00 | -2.41% | 5,588 |
| Jun 13, 2025 | 424.81 | 424.81 | 384.35 | 410.89 | 410.89 | -1.05% | 2,267 |
| 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 |