Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
524.16
+15.96 (3.14%)
Aug 27, 2026, 3:19 PM EST
KYCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 492.25 | 534.99 | 492.25 | 524.17 | 524.17 | 3.14% | 3,952 |
| Aug 26, 2026 | 510.09 | 534.00 | 484.57 | 508.20 | 508.20 | -1.93% | 1,635 |
| Aug 25, 2026 | 507.74 | 534.50 | 482.00 | 518.20 | 518.20 | 4.95% | 4,117 |
| Aug 24, 2026 | 508.11 | 510.50 | 482.71 | 493.75 | 493.75 | -3.23% | 2,701 |
| Aug 21, 2026 | 478.16 | 533.38 | 478.16 | 510.25 | 510.25 | 0.59% | 3,527 |
| Aug 20, 2026 | 518.56 | 532.11 | 500.00 | 507.26 | 507.26 | -0.34% | 2,394 |
| Aug 19, 2026 | 497.35 | 533.87 | 485.18 | 509.00 | 509.00 | -1.29% | 2,027 |
| Aug 18, 2026 | 524.38 | 550.00 | 497.20 | 515.65 | 515.65 | -5.30% | 2,114 |
| Aug 17, 2026 | 572.71 | 572.71 | 518.55 | 544.50 | 544.50 | -1.36% | 1,865 |
| Aug 14, 2026 | 523.32 | 581.60 | 523.32 | 552.01 | 552.01 | 1.07% | 1,272 |
| Aug 13, 2026 | 515.04 | 573.02 | 515.04 | 546.17 | 546.17 | -1.41% | 1,551 |
| Aug 12, 2026 | 527.43 | 578.63 | 527.10 | 553.99 | 553.99 | 4.00% | 2,379 |
| Aug 11, 2026 | 535.47 | 559.29 | 509.00 | 532.71 | 532.71 | -2.84% | 1,717 |
| Aug 10, 2026 | 535.17 | 563.16 | 532.50 | 548.25 | 548.25 | 0.29% | 2,581 |
| Aug 7, 2026 | 519.92 | 557.64 | 518.84 | 546.68 | 546.68 | 1.07% | 1,572 |
| Aug 6, 2026 | 543.51 | 572.32 | 529.00 | 540.88 | 540.88 | -1.54% | 5,165 |
| Aug 5, 2026 | 563.51 | 563.51 | 523.04 | 549.34 | 549.34 | 0.98% | 1,597 |
| Aug 4, 2026 | 511.00 | 550.00 | 511.00 | 544.00 | 544.00 | 3.32% | 3,639 |
| Aug 3, 2026 | 530.00 | 530.00 | 496.42 | 526.50 | 526.50 | 4.26% | 7,534 |
| Jul 31, 2026 | 508.25 | 529.90 | 498.05 | 504.99 | 504.99 | -0.82% | 2,212 |
| Jul 30, 2026 | 488.58 | 513.28 | 464.19 | 509.15 | 509.15 | 7.64% | 2,351 |
| Jul 29, 2026 | 465.00 | 500.00 | 452.81 | 473.00 | 473.00 | 0.64% | 6,376 |
| Jul 28, 2026 | 453.15 | 470.00 | 438.36 | 470.00 | 470.00 | 4.92% | 3,698 |
| Jul 27, 2026 | 433.00 | 474.51 | 432.20 | 447.98 | 447.98 | 1.93% | 2,606 |
| Jul 24, 2026 | 442.81 | 442.81 | 419.54 | 439.50 | 439.50 | - | 2,218 |
| Jul 23, 2026 | 441.98 | 464.94 | 419.02 | 439.50 | 439.50 | -1.12% | 4,550 |
| Jul 22, 2026 | 450.00 | 466.69 | 425.00 | 444.50 | 444.50 | 0.57% | 5,645 |
| Jul 21, 2026 | 454.78 | 467.55 | 429.00 | 442.00 | 442.00 | -0.57% | 2,808 |
| Jul 20, 2026 | 422.01 | 478.22 | 422.01 | 444.54 | 444.54 | -0.94% | 2,799 |
| Jul 17, 2026 | 439.00 | 456.27 | 413.85 | 448.78 | 448.78 | -0.01% | 2,280 |
| Jul 16, 2026 | 454.77 | 475.03 | 432.26 | 448.80 | 448.80 | -5.52% | 2,680 |
| Jul 15, 2026 | 470.23 | 493.04 | 447.41 | 475.00 | 475.00 | 0.80% | 2,457 |
| Jul 14, 2026 | 489.13 | 489.13 | 441.01 | 471.25 | 471.25 | 1.34% | 1,844 |
| Jul 13, 2026 | 475.57 | 496.99 | 451.91 | 465.00 | 465.00 | -4.67% | 4,864 |
| Jul 10, 2026 | 452.69 | 497.26 | 452.69 | 487.80 | 487.80 | 3.11% | 1,313 |
| Jul 9, 2026 | 445.22 | 489.85 | 444.95 | 473.07 | 473.07 | 2.39% | 4,328 |
| Jul 8, 2026 | 458.85 | 481.22 | 436.47 | 462.01 | 462.01 | -2.45% | 2,394 |
| Jul 7, 2026 | 459.20 | 507.54 | 459.20 | 473.60 | 473.60 | -7.40% | 1,704 |
| Jul 6, 2026 | 499.15 | 526.11 | 474.14 | 511.44 | 511.44 | -1.64% | 2,834 |
| Jul 2, 2026 | 477.00 | 525.14 | 477.00 | 519.98 | 519.98 | 0.19% | 1,743 |
| Jul 1, 2026 | 484.43 | 529.65 | 482.05 | 519.00 | 519.00 | -1.08% | 2,614 |
| Jun 30, 2026 | 500.82 | 524.64 | 477.00 | 524.64 | 524.64 | 6.27% | 2,368 |
| Jun 29, 2026 | 510.41 | 510.41 | 463.98 | 493.67 | 493.67 | 3.27% | 2,862 |
| Jun 26, 2026 | 451.00 | 500.82 | 451.00 | 478.02 | 478.02 | 0.25% | 1,809 |
| Jun 25, 2026 | 503.34 | 503.34 | 455.41 | 476.80 | 476.80 | 2.02% | 1,793 |
| Jun 24, 2026 | 451.61 | 499.14 | 451.61 | 467.38 | 467.38 | -0.56% | 1,789 |
| Jun 23, 2026 | 486.20 | 486.39 | 441.30 | 470.00 | 470.00 | -3.33% | 2,845 |
| Jun 22, 2026 | 510.46 | 510.46 | 460.06 | 486.20 | 486.20 | -0.72% | 2,743 |
| Jun 18, 2026 | 461.40 | 499.49 | 459.77 | 489.73 | 489.73 | 3.10% | 2,414 |
| Jun 17, 2026 | 472.94 | 496.47 | 449.39 | 475.00 | 475.00 | -0.06% | 1,796 |