Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
490.75
-1.24 (-0.25%)
At close: Sep 18, 2026
KYCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |