Keyence Corporation (KYCCF)
OTCMKTS · Delayed Price · Currency is USD
505.00
-5.00 (-0.98%)
Oct 29, 2026, 11:44 AM EDT
KYCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 514.38 | 517.48 | 505.00 | 505.00 | 505.00 | -0.98% | 96 |
| Oct 28, 2026 | 513.29 | 520.66 | 501.00 | 510.00 | 510.00 | 0.54% | 2,639 |
| Oct 27, 2026 | 478.69 | 510.00 | 478.69 | 507.25 | 507.25 | 1.61% | 1,331 |
| Oct 26, 2026 | 483.32 | 504.70 | 483.32 | 499.20 | 499.20 | -3.07% | 3,075 |
| Oct 23, 2026 | 502.50 | 515.00 | 491.00 | 515.00 | 515.00 | 1.78% | 2,416 |
| Oct 22, 2026 | 512.54 | 527.89 | 493.00 | 506.00 | 506.00 | -1.45% | 1,783 |
| Oct 21, 2026 | 539.12 | 539.12 | 499.39 | 513.46 | 513.46 | -0.31% | 1,977 |
| Oct 20, 2026 | 486.85 | 520.00 | 486.85 | 515.08 | 515.08 | 1.30% | 1,401 |
| Oct 19, 2026 | 513.65 | 518.00 | 500.77 | 508.45 | 508.45 | 0.89% | 1,878 |
| Oct 16, 2026 | 485.55 | 539.13 | 485.55 | 503.99 | 503.99 | 0.80% | 1,954 |
| Oct 15, 2026 | 483.00 | 525.28 | 477.96 | 500.00 | 500.00 | - | 7,673 |
| Oct 14, 2026 | 532.96 | 535.92 | 484.00 | 500.00 | 500.00 | -0.79% | 1,270 |
| Oct 13, 2026 | 479.60 | 520.00 | 479.60 | 504.00 | 504.00 | -0.20% | 1,280 |
| Oct 12, 2026 | 480.22 | 510.00 | 480.20 | 505.00 | 505.00 | -1.97% | 3,015 |
| Oct 9, 2026 | 486.25 | 533.41 | 486.25 | 515.15 | 515.15 | 2.15% | 1,829 |
| Oct 8, 2026 | 482.15 | 515.52 | 482.15 | 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 |