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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025385.66422.08375.10379.05379.05-4.22%3,879
Jul 25, 2025395.00476.34367.40395.74395.74-2.47%6,291
Jul 24, 2025346.50454.84346.50405.75405.752.15%4,174
Jul 23, 2025421.80458.59385.00397.21397.217.21%3,258
Jul 22, 2025344.60379.00344.60370.50370.50-0.77%2,727
Jul 21, 2025366.38384.75357.01373.38373.381.74%4,206
Jul 18, 2025350.00399.00350.00367.00367.00-2.52%5,170
Jul 17, 2025383.18415.67350.55376.48376.480.34%4,387
Jul 16, 2025399.70451.00365.05375.20375.200.37%3,264
Jul 15, 2025420.75420.75355.00373.80373.80-2.27%3,450
Jul 14, 2025351.35415.80351.35382.50382.502.48%4,355
Jul 11, 2025378.00395.00366.00373.25373.25-1.26%2,393
Jul 10, 2025353.15404.65353.15378.00378.00-1.88%3,237
Jul 9, 2025388.43422.95382.05385.25385.250.72%2,941
Jul 8, 2025390.00390.00382.00382.50382.50-2.46%2,774
Jul 7, 2025435.52479.03387.00392.13392.131.05%5,065
Jul 3, 2025450.00450.00363.15388.05388.050.27%1,475
Jul 2, 2025419.85473.00382.00387.00387.00-1.42%1,815
Jul 1, 2025419.48465.30373.65392.58392.58-2.47%1,638
Jun 30, 2025401.10423.00378.05402.53402.53-1.58%2,935
Jun 27, 2025442.72442.72385.15409.00409.001.63%2,506
Jun 26, 2025372.15422.58372.15402.46402.467.04%25,361
Jun 25, 2025322.74388.00322.74376.00376.00-3.09%3,430
Jun 24, 2025367.07406.91367.07388.00388.002.02%1,730
Jun 23, 2025379.00408.50349.50380.30380.300.08%9,674
Jun 20, 2025417.45471.29363.60380.00380.00-4.58%3,712
Jun 18, 2025428.55480.00377.10398.25398.252.06%2,598
Jun 17, 2025372.91395.00372.91390.20390.20-2.69%2,809
Jun 16, 2025430.00430.00395.01401.00401.00-2.41%5,588
Jun 13, 2025424.81424.81384.35410.89410.89-1.05%2,267
Jun 12, 2025392.38430.00392.38415.25415.25-3.43%2,806
Jun 11, 2025439.40439.40397.69430.00430.002.26%1,422
Jun 10, 2025415.70427.04394.92420.50420.505.35%2,245
Jun 9, 2025385.01426.36384.98399.15399.15-0.83%4,769
Jun 6, 2025375.80430.15375.80402.50402.500.05%17,410
Jun 5, 2025396.70430.05383.40402.30402.30-2.94%2,794
Jun 4, 2025411.00426.18388.95414.50414.50-3.03%3,171
Jun 3, 2025411.00439.24401.21427.43427.432.83%2,342
Jun 2, 2025423.00479.99414.05415.65415.65-2.03%1,635
May 30, 2025420.31441.04412.00424.25424.250.32%1,821
May 29, 2025411.00480.00406.05422.90422.90-2.74%2,245
May 28, 2025450.00450.00410.11434.82434.82-1.47%1,688
May 27, 2025415.00455.68412.28441.32441.326.85%6,097
May 23, 2025425.53439.34410.00413.01413.01-3.78%1,963
May 22, 2025439.90445.00405.75429.22429.22-2.45%2,509
May 21, 2025432.13445.00415.05439.99439.991.99%3,561
May 20, 2025435.53445.00406.50431.42431.42-0.69%1,365
May 19, 2025419.00467.10417.15434.40434.40-1.55%2,796
May 16, 2025400.00445.00400.00441.23441.230.30%2,524
May 15, 2025449.00458.05408.75439.90439.903.02%3,095