Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
460.00
-17.03 (-3.57%)
At close: Jun 9, 2026
KYCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 514.37 | 514.37 | 462.61 | 498.40 | 498.40 | 2.73% | 3,471 |
| May 4, 2026 | 488.00 | 511.94 | 477.49 | 485.14 | 485.14 | -0.79% | 5,068 |
| May 1, 2026 | 462.21 | 510.87 | 462.21 | 489.00 | 489.00 | 5.47% | 2,362 |
| Apr 30, 2026 | 471.53 | 471.53 | 448.00 | 463.63 | 463.63 | 0.96% | 5,602 |
| Apr 29, 2026 | 480.73 | 480.73 | 452.41 | 459.20 | 459.20 | 0.48% | 2,099 |
| Apr 28, 2026 | 462.20 | 484.67 | 439.72 | 457.00 | 457.00 | 0.44% | 2,515 |
| Apr 27, 2026 | 450.00 | 484.60 | 450.00 | 455.02 | 455.02 | 11.25% | 4,774 |
| Apr 24, 2026 | 396.44 | 422.00 | 375.60 | 409.00 | 409.00 | 3.13% | 5,443 |
| Apr 23, 2026 | 396.67 | 417.81 | 375.52 | 396.60 | 396.60 | -1.35% | 3,644 |
| Apr 22, 2026 | 390.00 | 419.81 | 378.20 | 402.01 | 402.01 | 0.75% | 1,952 |
| Apr 21, 2026 | 410.00 | 420.00 | 390.75 | 399.00 | 399.00 | -1.72% | 3,178 |
| Apr 20, 2026 | 409.99 | 424.98 | 403.31 | 406.00 | 406.00 | -0.25% | 4,818 |
| Apr 17, 2026 | 397.80 | 419.55 | 376.04 | 407.00 | 407.00 | 3.45% | 5,762 |
| Apr 16, 2026 | 397.38 | 417.75 | 390.00 | 393.43 | 393.43 | -1.22% | 3,070 |
| Apr 15, 2026 | 400.00 | 409.79 | 371.89 | 398.28 | 398.28 | -0.62% | 5,381 |
| Apr 14, 2026 | 416.65 | 416.65 | 390.22 | 400.75 | 400.75 | 0.09% | 3,033 |
| Apr 13, 2026 | 398.62 | 419.37 | 377.86 | 400.40 | 400.40 | 1.66% | 5,237 |
| Apr 10, 2026 | 411.67 | 411.67 | 373.33 | 393.85 | 393.85 | 0.22% | 3,521 |
| Apr 9, 2026 | 365.65 | 393.00 | 365.65 | 393.00 | 393.00 | 2.08% | 4,474 |
| Apr 8, 2026 | 363.69 | 390.55 | 363.69 | 384.99 | 384.99 | 8.37% | 2,926 |
| Apr 7, 2026 | 347.48 | 385.95 | 347.48 | 355.25 | 355.25 | -4.94% | 7,475 |
| Apr 6, 2026 | 368.64 | 387.74 | 363.00 | 373.70 | 373.70 | 2.77% | 3,984 |
| Apr 2, 2026 | 337.93 | 375.40 | 337.93 | 363.63 | 363.63 | 0.17% | 4,016 |
| Apr 1, 2026 | 384.64 | 384.64 | 345.95 | 363.00 | 363.00 | 1.06% | 3,909 |
| Mar 31, 2026 | 375.58 | 375.58 | 340.41 | 359.20 | 359.20 | 6.08% | 7,390 |
| Mar 30, 2026 | 360.46 | 360.46 | 320.00 | 338.62 | 338.62 | -3.25% | 5,059 |