Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
444.54
-4.23 (-0.94%)
At close: Jul 20, 2026
KYCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 471.96 | 480.00 | 448.36 | 475.27 | 475.27 | 1.05% | 4,241 |
| Jun 15, 2026 | 475.65 | 496.21 | 455.10 | 470.31 | 470.31 | 2.83% | 4,841 |
| Jun 12, 2026 | 478.83 | 478.85 | 451.32 | 457.38 | 457.38 | -0.03% | 4,258 |
| Jun 11, 2026 | 409.49 | 460.00 | 407.75 | 457.50 | 457.50 | 1.46% | 2,768 |
| Jun 10, 2026 | 425.00 | 460.00 | 425.00 | 450.90 | 450.90 | -1.98% | 2,496 |
| Jun 9, 2026 | 468.75 | 493.28 | 444.22 | 460.00 | 460.00 | -3.57% | 1,813 |
| Jun 8, 2026 | 490.00 | 502.22 | 475.00 | 477.03 | 477.03 | -4.00% | 2,556 |
| Jun 5, 2026 | 505.00 | 510.48 | 462.15 | 496.89 | 496.89 | -0.90% | 2,653 |
| Jun 4, 2026 | 477.75 | 524.19 | 477.75 | 501.40 | 501.40 | -0.12% | 3,152 |
| Jun 3, 2026 | 484.54 | 529.52 | 479.08 | 502.00 | 502.00 | 1.96% | 2,535 |
| Jun 2, 2026 | 485.46 | 514.93 | 478.35 | 492.37 | 492.37 | -2.46% | 2,262 |
| Jun 1, 2026 | 477.04 | 529.06 | 477.04 | 504.80 | 504.80 | 0.36% | 3,984 |
| May 29, 2026 | 529.10 | 529.10 | 476.00 | 503.00 | 503.00 | 3.67% | 1,893 |
| May 28, 2026 | 478.00 | 498.46 | 478.00 | 485.21 | 485.21 | 2.11% | 8,618 |
| May 27, 2026 | 459.73 | 478.93 | 453.35 | 475.17 | 475.17 | -2.46% | 2,085 |
| May 26, 2026 | 486.75 | 510.28 | 475.00 | 487.17 | 487.17 | -3.80% | 5,024 |
| May 22, 2026 | 486.04 | 521.92 | 474.02 | 506.39 | 506.39 | 4.41% | 2,984 |
| May 21, 2026 | 457.49 | 505.64 | 457.49 | 485.00 | 485.00 | 1.09% | 2,233 |
| May 20, 2026 | 463.00 | 507.65 | 462.01 | 479.79 | 479.79 | 1.87% | 2,541 |
| May 19, 2026 | 483.00 | 492.95 | 446.82 | 471.00 | 471.00 | -3.48% | 2,606 |
| May 18, 2026 | 488.13 | 512.12 | 466.57 | 488.00 | 488.00 | -0.61% | 2,034 |
| May 15, 2026 | 510.95 | 510.95 | 466.06 | 491.00 | 491.00 | -0.81% | 6,763 |
| May 14, 2026 | 465.84 | 503.35 | 465.84 | 495.00 | 495.00 | -2.94% | 3,055 |
| May 13, 2026 | 500.47 | 526.45 | 474.48 | 510.00 | 510.00 | -1.33% | 1,845 |
| May 12, 2026 | 503.72 | 530.70 | 476.73 | 516.88 | 516.88 | -1.78% | 3,633 |
| May 11, 2026 | 544.00 | 553.19 | 498.46 | 526.26 | 526.26 | -1.99% | 3,312 |
| May 8, 2026 | 523.89 | 547.98 | 505.75 | 536.92 | 536.92 | 7.13% | 4,089 |
| May 7, 2026 | 479.74 | 513.60 | 479.74 | 501.20 | 501.20 | -0.36% | 2,527 |
| May 6, 2026 | 493.63 | 520.00 | 484.84 | 503.00 | 503.00 | 0.92% | 2,390 |