Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
406.50
-2.25 (-0.55%)
Dec 24, 2024, 4:00 PM EST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 405.10 | 424.30 | 385.90 | 407.08 | 407.08 | -0.41% | 2,806 |
| Dec 23, 2024 | 407.15 | 418.00 | 387.85 | 408.75 | 408.75 | -2.19% | 11,773 |
| Dec 20, 2024 | 415.87 | 432.35 | 401.22 | 417.89 | 417.89 | 1.94% | 3,931 |
| Dec 19, 2024 | 414.57 | 434.75 | 394.39 | 409.92 | 409.92 | -0.74% | 6,851 |
| Dec 18, 2024 | 407.40 | 423.71 | 407.40 | 413.00 | 413.00 | -2.59% | 4,450 |
| Dec 17, 2024 | 410.00 | 438.20 | 410.00 | 424.00 | 424.00 | 0.40% | 3,801 |
| Dec 16, 2024 | 415.00 | 428.08 | 398.06 | 422.31 | 422.31 | 0.37% | 12,476 |
| Dec 13, 2024 | 425.20 | 439.40 | 411.00 | 420.75 | 420.75 | -1.92% | 2,493 |
| Dec 12, 2024 | 428.50 | 434.99 | 422.00 | 429.00 | 429.00 | -0.46% | 4,306 |
| Dec 11, 2024 | 428.58 | 447.20 | 409.96 | 431.00 | 431.00 | -0.46% | 3,365 |
| Dec 10, 2024 | 425.00 | 442.60 | 413.01 | 433.00 | 433.00 | 2.35% | 2,324 |
| Dec 9, 2024 | 431.77 | 453.32 | 410.21 | 423.04 | 423.04 | -4.07% | 6,918 |
| Dec 6, 2024 | 408.00 | 452.00 | 408.00 | 441.00 | 441.00 | 0.92% | 3,183 |
| Dec 5, 2024 | 428.20 | 456.75 | 428.20 | 437.00 | 437.00 | -1.71% | 6,719 |
| Dec 4, 2024 | 444.65 | 444.65 | 428.10 | 444.60 | 444.60 | -0.43% | 2,748 |
| Dec 3, 2024 | 438.10 | 456.18 | 438.10 | 446.50 | 446.50 | 3.41% | 2,849 |
| Dec 2, 2024 | 455.10 | 455.10 | 425.25 | 431.76 | 431.76 | 1.35% | 3,124 |
| Nov 29, 2024 | 431.40 | 444.18 | 411.15 | 426.00 | 426.00 | 1.91% | 2,734 |
| Nov 27, 2024 | 422.60 | 442.50 | 413.72 | 418.00 | 418.00 | -1.33% | 2,898 |
| Nov 26, 2024 | 423.00 | 428.45 | 411.30 | 423.62 | 423.62 | -0.62% | 3,323 |
| Nov 25, 2024 | 425.00 | 450.00 | 424.77 | 426.26 | 426.26 | 0.35% | 3,904 |
| Nov 22, 2024 | 425.37 | 446.56 | 404.17 | 424.75 | 424.75 | -0.99% | 3,644 |
| Nov 21, 2024 | 440.35 | 440.35 | 408.90 | 429.01 | 429.01 | 2.63% | 3,134 |
| Nov 20, 2024 | 396.70 | 434.00 | 396.70 | 418.00 | 418.00 | -1.17% | 3,805 |
| Nov 19, 2024 | 419.69 | 440.00 | 407.00 | 422.95 | 422.95 | 0.94% | 2,554 |
| Nov 18, 2024 | 439.45 | 439.45 | 408.00 | 419.00 | 419.00 | 0.42% | 4,808 |
| Nov 15, 2024 | 423.00 | 436.00 | 408.00 | 417.25 | 417.25 | 0.54% | 13,072 |
| Nov 14, 2024 | 399.50 | 429.50 | 399.00 | 415.00 | 415.00 | -0.10% | 5,017 |
| Nov 13, 2024 | 433.05 | 433.05 | 397.77 | 415.40 | 415.40 | 0.58% | 3,551 |
| Nov 12, 2024 | 411.10 | 448.10 | 411.10 | 413.00 | 413.00 | -6.35% | 2,341 |
| Nov 11, 2024 | 447.10 | 449.99 | 419.50 | 441.01 | 441.01 | -1.34% | 4,431 |
| Nov 8, 2024 | 428.35 | 466.75 | 428.35 | 447.00 | 447.00 | 1.57% | 4,037 |
| Nov 7, 2024 | 426.71 | 457.00 | 420.00 | 440.11 | 440.11 | -2.54% | 2,066 |
| Nov 6, 2024 | 454.35 | 470.85 | 445.75 | 451.60 | 451.60 | -1.40% | 1,495 |
| Nov 5, 2024 | 454.90 | 474.80 | 446.00 | 458.00 | 458.00 | 2.18% | 1,592 |
| Nov 4, 2024 | 448.75 | 465.20 | 432.30 | 448.25 | 448.25 | 0.04% | 2,300 |
| Nov 1, 2024 | 462.35 | 462.35 | 429.55 | 448.05 | 448.05 | -1.09% | 1,753 |
| Oct 31, 2024 | 448.02 | 456.99 | 433.00 | 453.00 | 453.00 | 1.09% | 1,817 |
| Oct 30, 2024 | 473.60 | 473.60 | 432.00 | 448.10 | 448.10 | -1.95% | 2,010 |
| Oct 29, 2024 | 448.90 | 460.50 | 437.53 | 457.00 | 457.00 | 4.50% | 2,097 |
| Oct 28, 2024 | 420.00 | 443.20 | 420.00 | 437.30 | 437.30 | -1.06% | 2,086 |
| Oct 25, 2024 | 426.65 | 442.45 | 423.00 | 442.00 | 442.00 | 4.43% | 3,236 |
| Oct 24, 2024 | 425.00 | 437.50 | 409.65 | 423.25 | 423.25 | -0.17% | 2,325 |
| Oct 23, 2024 | 408.35 | 439.00 | 408.35 | 423.98 | 423.98 | -2.08% | 2,322 |
| Oct 22, 2024 | 429.75 | 441.45 | 418.05 | 433.00 | 433.00 | -2.50% | 1,959 |
| Oct 21, 2024 | 453.60 | 453.60 | 425.30 | 444.13 | 444.13 | 0.72% | 1,984 |
| Oct 18, 2024 | 441.32 | 463.38 | 425.00 | 440.97 | 440.97 | 3.27% | 1,996 |
| Oct 17, 2024 | 426.00 | 452.40 | 424.80 | 427.02 | 427.02 | -4.23% | 2,123 |
| Oct 16, 2024 | 450.00 | 469.46 | 442.85 | 445.89 | 445.89 | -1.84% | 1,903 |
| Oct 15, 2024 | 477.85 | 477.85 | 444.15 | 454.25 | 454.25 | -1.62% | 1,633 |
| Oct 14, 2024 | 463.77 | 478.85 | 457.00 | 461.75 | 461.75 | -0.05% | 2,323 |
| Oct 11, 2024 | 467.50 | 480.00 | 455.00 | 462.00 | 462.00 | -0.85% | 1,841 |
| Oct 10, 2024 | 479.65 | 479.65 | 456.00 | 465.98 | 465.98 | -0.06% | 1,144 |
| Oct 9, 2024 | 449.00 | 481.80 | 449.00 | 466.28 | 466.28 | -0.66% | 1,232 |
| Oct 8, 2024 | 461.89 | 469.36 | 456.00 | 469.36 | 469.36 | 0.26% | 2,169 |
| Oct 7, 2024 | 474.13 | 489.25 | 458.00 | 468.15 | 468.15 | -1.11% | 2,397 |
| Oct 4, 2024 | 474.45 | 489.21 | 457.50 | 473.38 | 473.38 | 0.72% | 1,002 |
| Oct 3, 2024 | 469.33 | 489.00 | 447.55 | 470.01 | 470.01 | -1.40% | 926 |
| Oct 2, 2024 | 466.50 | 477.05 | 450.00 | 476.70 | 476.70 | -4.47% | 2,145 |
| Oct 1, 2024 | 482.85 | 500.00 | 462.00 | 499.00 | 499.00 | 3.37% | 1,510 |
| Sep 30, 2024 | 478.58 | 486.95 | 462.15 | 482.74 | 482.74 | 1.33% | 923 |
| Sep 27, 2024 | 506.21 | 507.42 | 465.00 | 476.40 | 476.40 | -4.15% | 1,391 |
| Sep 26, 2024 | 492.27 | 521.36 | 485.00 | 497.01 | 497.01 | 4.95% | 2,685 |
| Sep 25, 2024 | 495.68 | 537.90 | 455.00 | 473.57 | 473.57 | -0.88% | 1,039 |
| Sep 24, 2024 | 482.12 | 506.22 | 458.01 | 477.78 | 477.78 | -2.49% | 1,483 |
| Sep 23, 2024 | 485.23 | 490.00 | 461.66 | 490.00 | 490.00 | 1.66% | 1,497 |
| Sep 20, 2024 | 466.56 | 489.95 | 457.63 | 482.00 | 482.00 | 1.53% | 1,542 |
| Sep 19, 2024 | 480.81 | 484.39 | 461.95 | 474.75 | 474.75 | 2.62% | 1,131 |
| Sep 18, 2024 | 464.52 | 486.05 | 442.96 | 462.61 | 461.58 | 0.23% | 1,919 |
| Sep 17, 2024 | 444.90 | 491.73 | 444.90 | 461.55 | 460.53 | -1.21% | 1,232 |
| Sep 16, 2024 | 490.00 | 490.00 | 454.25 | 467.18 | 466.14 | 0.08% | 2,177 |
| Sep 13, 2024 | 447.65 | 491.20 | 447.65 | 466.80 | 465.77 | 1.22% | 3,198 |
| Sep 12, 2024 | 463.10 | 481.60 | 440.85 | 461.17 | 460.15 | 0.69% | 2,815 |
| Sep 11, 2024 | 446.61 | 460.78 | 432.20 | 458.00 | 456.98 | 2.61% | 1,945 |
| Sep 10, 2024 | 464.30 | 464.30 | 431.02 | 446.34 | 445.35 | -1.10% | 1,859 |
| Sep 9, 2024 | 431.77 | 460.80 | 431.55 | 451.30 | 450.30 | 3.23% | 2,982 |
| Sep 6, 2024 | 454.65 | 454.65 | 417.35 | 437.16 | 436.19 | -6.69% | 2,326 |
| Sep 5, 2024 | 455.38 | 468.50 | 446.75 | 468.50 | 467.46 | 0.94% | 2,127 |
| Sep 4, 2024 | 458.29 | 474.05 | 442.52 | 464.16 | 463.13 | 0.47% | 1,791 |
| Sep 3, 2024 | 473.55 | 486.00 | 461.00 | 462.00 | 460.98 | -2.66% | 2,299 |
| Aug 30, 2024 | 479.90 | 503.89 | 463.00 | 474.61 | 473.56 | -1.51% | 1,242 |
| Aug 29, 2024 | 481.00 | 496.27 | 481.00 | 481.91 | 480.84 | 2.09% | 1,431 |
| Aug 28, 2024 | 484.71 | 492.00 | 472.00 | 472.05 | 471.00 | -3.52% | 2,850 |
| Aug 27, 2024 | 510.65 | 510.65 | 472.13 | 489.25 | 488.17 | 1.18% | 2,408 |
| Aug 26, 2024 | 486.94 | 501.46 | 481.00 | 483.55 | 482.48 | -1.25% | 1,588 |
| Aug 23, 2024 | 463.00 | 500.00 | 462.23 | 489.65 | 488.56 | 2.44% | 1,389 |
| Aug 22, 2024 | 461.50 | 500.06 | 461.22 | 478.00 | 476.94 | -0.62% | 2,172 |
| Aug 21, 2024 | 459.82 | 483.00 | 455.14 | 481.00 | 479.93 | 4.42% | 1,360 |
| Aug 20, 2024 | 463.43 | 464.88 | 440.28 | 460.65 | 459.63 | 1.74% | 1,609 |
| Aug 19, 2024 | 475.00 | 475.00 | 446.50 | 452.75 | 451.75 | 0.97% | 2,969 |
| Aug 16, 2024 | 425.00 | 454.00 | 422.86 | 448.38 | 447.39 | 1.65% | 1,795 |
| Aug 15, 2024 | 416.80 | 455.00 | 416.80 | 441.10 | 440.12 | -2.20% | 2,246 |
| Aug 14, 2024 | 444.88 | 454.95 | 436.00 | 451.00 | 450.00 | 1.41% | 2,678 |
| Aug 13, 2024 | 424.00 | 450.00 | 423.85 | 444.75 | 443.76 | 5.91% | 13,936 |
| Aug 12, 2024 | 391.96 | 420.00 | 391.96 | 419.95 | 419.02 | 0.92% | 11,091 |
| Aug 9, 2024 | 420.00 | 420.00 | 391.55 | 416.14 | 415.22 | -0.21% | 3,688 |
| Aug 8, 2024 | 412.55 | 425.70 | 400.00 | 417.00 | 416.08 | -0.83% | 2,881 |
| Aug 7, 2024 | 420.00 | 442.00 | 416.50 | 420.50 | 419.57 | -1.06% | 2,547 |
| Aug 6, 2024 | 410.00 | 443.00 | 406.10 | 425.00 | 424.06 | 9.72% | 9,111 |
| Aug 5, 2024 | 374.45 | 400.00 | 362.25 | 387.35 | 386.49 | -4.48% | 3,735 |