Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
504.32
-4.00 (-0.79%)
Oct 8, 2026, 4:00 PM EST
KYCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 498.50 | 506.00 | 498.50 | 504.32 | 504.32 | -0.79% | 1,805 |
| Oct 7, 2026 | 515.50 | 538.44 | 492.00 | 508.32 | 508.32 | -1.39% | 1,353 |
| Oct 6, 2026 | 506.91 | 527.87 | 506.91 | 515.51 | 515.51 | -1.04% | 1,536 |
| Oct 5, 2026 | 516.14 | 543.25 | 493.50 | 520.91 | 520.91 | 0.53% | 2,301 |
| Oct 2, 2026 | 515.26 | 541.97 | 488.54 | 518.14 | 518.14 | 2.03% | 1,771 |
| Oct 1, 2026 | 490.75 | 536.76 | 490.75 | 507.84 | 507.84 | -2.21% | 1,664 |
| Sep 30, 2026 | 543.30 | 543.30 | 493.12 | 519.32 | 519.32 | 2.63% | 1,514 |
| Sep 29, 2026 | 512.35 | 530.11 | 485.00 | 506.00 | 506.00 | 1.85% | 1,778 |
| Sep 28, 2026 | 504.15 | 526.62 | 487.00 | 496.80 | 496.80 | -2.90% | 2,246 |
| Sep 25, 2026 | 495.00 | 532.51 | 479.26 | 511.63 | 511.63 | 4.84% | 1,744 |
| Sep 24, 2026 | 488.10 | 511.10 | 472.00 | 488.00 | 488.00 | -0.41% | 1,670 |
| Sep 23, 2026 | 511.69 | 511.69 | 474.00 | 490.00 | 490.00 | -3.54% | 1,980 |
| Sep 22, 2026 | 473.18 | 515.00 | 469.25 | 508.00 | 508.00 | 2.49% | 1,883 |
| Sep 21, 2026 | 464.92 | 517.48 | 464.92 | 495.68 | 495.68 | 1.00% | 1,515 |
| Sep 18, 2026 | 487.77 | 510.53 | 465.00 | 490.75 | 490.75 | -0.25% | 2,134 |
| Sep 17, 2026 | 469.33 | 515.13 | 469.33 | 491.99 | 491.99 | 1.63% | 2,554 |
| Sep 16, 2026 | 479.89 | 508.49 | 478.00 | 484.11 | 484.11 | -1.12% | 1,398 |
| Sep 15, 2026 | 496.00 | 504.57 | 475.00 | 489.60 | 489.60 | -0.20% | 2,607 |
| Sep 14, 2026 | 463.90 | 514.11 | 463.90 | 490.60 | 490.60 | -1.96% | 2,259 |
| Sep 11, 2026 | 474.18 | 521.36 | 474.18 | 500.40 | 500.40 | 1.96% | 1,794 |
| Sep 10, 2026 | 495.95 | 521.97 | 469.92 | 490.76 | 490.76 | -0.33% | 2,415 |
| Sep 9, 2026 | 501.00 | 517.69 | 478.00 | 492.38 | 492.38 | -3.03% | 2,258 |
| Sep 8, 2026 | 503.29 | 528.16 | 496.66 | 507.78 | 507.78 | 0.67% | 1,447 |
| Sep 4, 2026 | 472.81 | 525.20 | 472.81 | 504.38 | 504.38 | 0.89% | 1,403 |
| Sep 3, 2026 | 469.66 | 518.68 | 469.56 | 499.95 | 499.95 | 1.49% | 1,625 |
| Sep 2, 2026 | 512.18 | 512.18 | 466.83 | 492.60 | 492.60 | -2.65% | 1,582 |
| Sep 1, 2026 | 507.23 | 534.36 | 500.00 | 506.00 | 506.00 | -2.90% | 1,592 |
| Aug 31, 2026 | 522.55 | 545.00 | 513.00 | 521.13 | 521.13 | 1.46% | 1,939 |
| Aug 28, 2026 | 519.50 | 532.00 | 510.00 | 513.65 | 513.65 | -2.01% | 1,354 |
| 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 |