Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
435.25
+0.18 (0.04%)
May 12, 2025, 3:55 PM EDT
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 457.50 | 471.00 | 425.30 | 435.25 | - | 0.04% | 73 |
| May 9, 2025 | 400.00 | 480.00 | 400.00 | 435.07 | 435.07 | 1.18% | 5,281 |
| May 8, 2025 | 429.00 | 479.99 | 427.25 | 430.00 | 430.00 | -2.18% | 3,866 |
| May 7, 2025 | 445.60 | 448.00 | 439.60 | 439.60 | 439.60 | 5.99% | 2,201 |
| May 6, 2025 | 467.50 | 475.00 | 414.15 | 414.75 | 414.75 | -7.42% | 3,094 |
| May 5, 2025 | 408.00 | 448.00 | 407.55 | 448.00 | 448.00 | 2.69% | 5,287 |
| May 2, 2025 | 449.75 | 449.75 | 425.00 | 436.26 | 436.26 | 2.29% | 2,059 |
| May 1, 2025 | 419.00 | 449.00 | 418.21 | 426.50 | 426.50 | 0.65% | 3,486 |
| Apr 30, 2025 | 425.18 | 448.00 | 408.00 | 423.75 | 423.75 | -1.42% | 1,371 |
| Apr 29, 2025 | 418.50 | 447.00 | 417.05 | 429.85 | 429.85 | 2.10% | 2,007 |
| Apr 28, 2025 | 448.00 | 480.00 | 416.05 | 421.00 | 421.00 | - | 2,070 |
| Apr 25, 2025 | 442.75 | 467.50 | 385.00 | 421.00 | 421.00 | 0.66% | 23,676 |
| Apr 24, 2025 | 421.90 | 457.60 | 410.20 | 418.25 | 418.25 | 1.42% | 2,726 |
| Apr 23, 2025 | 426.50 | 448.00 | 405.00 | 412.40 | 412.40 | 1.82% | 1,754 |
| Apr 22, 2025 | 426.00 | 452.99 | 399.00 | 405.04 | 405.04 | -0.19% | 2,954 |
| Apr 21, 2025 | 415.82 | 423.00 | 405.05 | 405.81 | 405.81 | 1.55% | 5,873 |
| Apr 17, 2025 | 419.50 | 427.00 | 395.00 | 399.61 | 399.61 | -2.18% | 2,927 |
| Apr 16, 2025 | 412.00 | 425.00 | 381.00 | 408.50 | 408.50 | 1.86% | 3,156 |
| Apr 15, 2025 | 395.87 | 440.74 | 340.00 | 401.05 | 401.05 | 3.08% | 6,540 |
| Apr 14, 2025 | 432.27 | 432.27 | 388.00 | 389.05 | 389.05 | 1.32% | 6,224 |
| Apr 11, 2025 | 383.00 | 406.00 | 370.35 | 384.00 | 384.00 | -0.18% | 4,611 |
| Apr 10, 2025 | 367.15 | 418.99 | 310.00 | 384.70 | 384.70 | -0.91% | 8,304 |
| Apr 9, 2025 | 389.52 | 399.30 | 355.00 | 388.24 | 388.24 | 8.84% | 9,175 |
| Apr 8, 2025 | 411.50 | 411.50 | 351.50 | 356.70 | 356.70 | 0.48% | 9,809 |
| Apr 7, 2025 | 358.75 | 380.00 | 337.50 | 355.00 | 355.00 | -0.45% | 9,482 |
| Apr 4, 2025 | 350.90 | 382.90 | 350.90 | 356.60 | 356.60 | -4.61% | 6,583 |
| Apr 3, 2025 | 373.68 | 389.00 | 370.05 | 373.84 | 373.84 | -3.16% | 4,449 |
| Apr 2, 2025 | 424.75 | 436.70 | 379.00 | 386.04 | 386.04 | -0.12% | 2,835 |
| Apr 1, 2025 | 426.00 | 426.00 | 383.75 | 386.50 | 386.50 | -3.44% | 2,970 |
| Mar 31, 2025 | 399.68 | 412.80 | 369.20 | 400.28 | 400.28 | 2.24% | 3,800 |
| Mar 28, 2025 | 401.90 | 416.87 | 391.50 | 391.50 | 391.50 | -3.21% | 2,164 |
| Mar 27, 2025 | 390.20 | 500.83 | 390.20 | 404.50 | 404.50 | 0.33% | 3,482 |
| Mar 26, 2025 | 414.75 | 430.50 | 399.00 | 403.15 | 403.15 | -0.58% | 2,565 |
| Mar 25, 2025 | 407.65 | 430.79 | 384.50 | 405.50 | 405.50 | -0.88% | 1,620 |
| Mar 24, 2025 | 437.09 | 437.09 | 400.00 | 409.10 | 409.10 | 0.27% | 3,026 |
| Mar 21, 2025 | 410.57 | 416.86 | 402.25 | 407.98 | 407.98 | -0.79% | 2,707 |
| Mar 20, 2025 | 403.55 | 429.45 | 400.00 | 411.25 | 411.25 | 0.99% | 1,588 |
| Mar 19, 2025 | 426.00 | 426.00 | 399.40 | 407.20 | 406.04 | 0.16% | 3,399 |
| Mar 18, 2025 | 414.80 | 428.29 | 385.00 | 406.55 | 405.39 | -1.11% | 2,114 |
| Mar 17, 2025 | 413.35 | 426.70 | 401.01 | 411.10 | 408.75 | -0.34% | 3,288 |
| Mar 14, 2025 | 421.13 | 436.00 | 407.00 | 412.50 | 410.14 | 2.62% | 3,342 |
| Mar 13, 2025 | 392.93 | 415.00 | 318.35 | 401.98 | 399.68 | -2.61% | 2,258 |
| Mar 12, 2025 | 448.69 | 448.69 | 398.00 | 412.76 | 410.40 | -2.02% | 30,534 |
| Mar 11, 2025 | 428.81 | 456.50 | 401.11 | 421.28 | 418.87 | 7.73% | 2,367 |
| Mar 10, 2025 | 374.50 | 439.00 | 354.50 | 391.05 | 388.81 | -2.24% | 4,181 |
| Mar 7, 2025 | 424.60 | 440.00 | 398.20 | 400.00 | 397.71 | -2.32% | 2,635 |
| Mar 6, 2025 | 420.55 | 420.55 | 402.00 | 409.50 | 407.15 | -2.39% | 2,012 |
| Mar 5, 2025 | 406.66 | 448.00 | 401.00 | 419.54 | 417.13 | 3.49% | 2,862 |
| Mar 4, 2025 | 420.08 | 420.08 | 399.00 | 405.40 | 403.07 | 3.31% | 1,768 |
| Mar 3, 2025 | 400.30 | 422.00 | 390.30 | 392.39 | 390.14 | -0.17% | 4,737 |