Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
421.00
-2.35 (-0.56%)
At close: Feb 27, 2026
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 400.09 | 430.78 | 400.09 | 421.00 | 421.00 | -0.56% | 8,238 |
| Feb 26, 2026 | 418.33 | 436.64 | 402.78 | 423.35 | 423.35 | -3.08% | 2,271 |
| Feb 25, 2026 | 436.35 | 436.80 | 411.00 | 436.80 | 436.80 | 5.18% | 2,554 |
| Feb 24, 2026 | 403.56 | 419.60 | 390.00 | 415.28 | 415.28 | 4.81% | 3,462 |
| Feb 23, 2026 | 395.49 | 400.00 | 390.21 | 396.23 | 396.23 | 0.25% | 7,542 |
| Feb 20, 2026 | 389.68 | 400.00 | 389.68 | 395.24 | 395.24 | 1.67% | 3,185 |
| Feb 19, 2026 | 388.99 | 395.00 | 366.39 | 388.75 | 388.75 | 2.43% | 2,190 |
| Feb 18, 2026 | 390.00 | 390.00 | 376.50 | 379.52 | 379.52 | -0.39% | 8,808 |
| Feb 17, 2026 | 382.34 | 390.70 | 373.97 | 381.00 | 381.00 | 4.00% | 7,095 |
| Feb 13, 2026 | 365.00 | 370.51 | 365.00 | 366.33 | 366.33 | -0.92% | 3,025 |
| Feb 12, 2026 | 385.00 | 387.40 | 366.85 | 369.75 | 369.75 | -3.96% | 5,326 |
| Feb 11, 2026 | 360.00 | 388.25 | 360.00 | 385.00 | 385.00 | 5.14% | 6,847 |
| Feb 10, 2026 | 405.08 | 431.61 | 361.14 | 366.18 | 366.18 | 2.00% | 6,419 |
| Feb 9, 2026 | 370.00 | 370.00 | 336.50 | 359.00 | 359.00 | 1.85% | 5,234 |
| Feb 6, 2026 | 362.42 | 362.42 | 332.65 | 352.49 | 352.49 | 2.10% | 5,647 |
| Feb 5, 2026 | 320.00 | 345.25 | 320.00 | 345.25 | 345.25 | 0.07% | 24,889 |
| Feb 4, 2026 | 360.00 | 370.00 | 336.32 | 345.00 | 345.00 | -4.42% | 5,139 |
| Feb 3, 2026 | 364.75 | 382.11 | 360.00 | 360.95 | 360.95 | -1.52% | 4,341 |
| Feb 2, 2026 | 400.73 | 400.73 | 355.08 | 366.51 | 366.51 | 0.50% | 8,497 |
| Jan 30, 2026 | 361.32 | 385.84 | 361.32 | 364.67 | 364.67 | -5.28% | 4,293 |
| Jan 29, 2026 | 403.49 | 409.70 | 365.27 | 385.00 | 385.00 | 1.30% | 6,319 |
| Jan 28, 2026 | 396.00 | 400.76 | 376.95 | 380.07 | 380.07 | -2.49% | 2,805 |
| Jan 27, 2026 | 382.31 | 406.55 | 358.06 | 389.79 | 389.79 | 0.46% | 6,125 |
| Jan 26, 2026 | 379.30 | 398.00 | 357.35 | 388.00 | 388.00 | 2.27% | 4,414 |
| Jan 23, 2026 | 393.77 | 393.77 | 368.25 | 379.40 | 379.40 | 0.74% | 5,352 |
| Jan 22, 2026 | 381.05 | 391.98 | 372.00 | 376.60 | 376.60 | -0.69% | 5,045 |
| Jan 21, 2026 | 373.09 | 398.00 | 371.17 | 379.23 | 379.23 | -0.46% | 4,394 |
| Jan 20, 2026 | 432.05 | 432.05 | 359.70 | 381.00 | 381.00 | -2.06% | 14,735 |
| 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 |