Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
341.09
-13.18 (-3.72%)
At close: Dec 5, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 344.63 | 370.20 | 333.43 | 341.09 | 341.09 | -3.72% | 22,484 |
| Dec 4, 2025 | 345.00 | 363.00 | 345.00 | 354.27 | 354.27 | 5.75% | 10,126 |
| Dec 3, 2025 | 318.28 | 354.00 | 317.57 | 335.00 | 335.00 | 0.42% | 12,910 |
| Dec 2, 2025 | 328.75 | 360.00 | 328.75 | 333.60 | 333.60 | -0.42% | 9,721 |
| Dec 1, 2025 | 367.02 | 412.74 | 335.00 | 335.00 | 335.00 | -2.62% | 10,836 |
| Nov 28, 2025 | 345.00 | 348.00 | 322.37 | 344.00 | 344.00 | -0.86% | 3,747 |
| Nov 26, 2025 | 358.92 | 358.92 | 337.58 | 347.00 | 347.00 | - | 7,143 |
| Nov 25, 2025 | 347.00 | 351.97 | 342.00 | 347.00 | 347.00 | -0.66% | 7,554 |
| Nov 24, 2025 | 342.42 | 363.00 | 339.84 | 349.31 | 349.31 | 1.25% | 9,939 |
| Nov 21, 2025 | 342.50 | 356.09 | 335.00 | 345.00 | 345.00 | 3.76% | 8,786 |
| Nov 20, 2025 | 337.24 | 368.12 | 330.78 | 332.50 | 332.50 | -3.46% | 11,126 |
| Nov 19, 2025 | 353.00 | 353.00 | 316.20 | 344.43 | 344.43 | 2.30% | 5,798 |
| Nov 18, 2025 | 337.82 | 345.40 | 335.00 | 336.70 | 336.70 | -3.77% | 8,352 |
| Nov 17, 2025 | 352.11 | 368.40 | 347.80 | 349.90 | 349.90 | -2.40% | 8,534 |
| Nov 14, 2025 | 350.33 | 360.50 | 339.65 | 358.50 | 358.50 | 2.43% | 5,741 |
| Nov 13, 2025 | 397.11 | 437.91 | 350.00 | 350.00 | 350.00 | -2.32% | 6,717 |
| Nov 12, 2025 | 355.55 | 371.80 | 355.55 | 358.30 | 358.30 | 0.65% | 4,210 |
| Nov 11, 2025 | 353.06 | 367.80 | 350.05 | 356.00 | 356.00 | -1.25% | 4,828 |
| Nov 10, 2025 | 355.06 | 375.09 | 350.05 | 360.50 | 360.50 | -1.50% | 10,741 |
| Nov 7, 2025 | 353.28 | 367.50 | 350.05 | 366.00 | 366.00 | 1.67% | 4,476 |
| Nov 6, 2025 | 380.84 | 380.84 | 355.00 | 360.00 | 360.00 | -0.76% | 5,237 |
| Nov 5, 2025 | 359.00 | 385.29 | 359.00 | 362.75 | 362.75 | -5.28% | 6,456 |
| Nov 4, 2025 | 364.08 | 386.61 | 360.25 | 382.99 | 382.99 | -0.39% | 3,382 |
| Nov 3, 2025 | 372.20 | 390.00 | 354.39 | 384.50 | 384.50 | -0.20% | 4,497 |
| Oct 31, 2025 | 393.85 | 393.85 | 350.65 | 385.26 | 385.26 | -5.14% | 2,833 |
| Oct 30, 2025 | 362.40 | 453.20 | 361.80 | 406.16 | 406.16 | 0.04% | 3,390 |
| Oct 29, 2025 | 410.00 | 430.95 | 384.15 | 406.01 | 406.01 | 1.38% | 3,658 |
| Oct 28, 2025 | 382.83 | 423.15 | 382.83 | 400.50 | 400.50 | -0.90% | 1,768 |
| Oct 27, 2025 | 425.05 | 425.05 | 392.25 | 404.14 | 404.14 | 3.50% | 3,562 |
| Oct 24, 2025 | 479.33 | 479.33 | 378.90 | 390.48 | 390.48 | -4.14% | 1,868 |
| Oct 23, 2025 | 415.45 | 415.90 | 370.60 | 407.36 | 407.36 | 1.84% | 3,869 |
| Oct 22, 2025 | 420.21 | 420.21 | 383.30 | 399.99 | 399.99 | -1.24% | 2,204 |
| Oct 21, 2025 | 413.97 | 413.97 | 381.98 | 405.00 | 405.00 | -1.71% | 3,171 |
| Oct 20, 2025 | 410.65 | 431.18 | 400.00 | 412.06 | 412.06 | 5.19% | 7,008 |
| Oct 17, 2025 | 371.15 | 398.20 | 371.15 | 391.74 | 391.74 | 4.12% | 4,018 |
| Oct 16, 2025 | 381.50 | 409.19 | 375.00 | 376.25 | 376.25 | -3.53% | 11,927 |
| Oct 15, 2025 | 369.25 | 400.35 | 369.25 | 390.00 | 390.00 | 1.30% | 1,453 |
| Oct 14, 2025 | 360.00 | 398.30 | 354.65 | 385.00 | 385.00 | -2.07% | 2,229 |
| Oct 13, 2025 | 397.55 | 420.45 | 374.65 | 393.13 | 393.13 | 1.49% | 4,160 |
| Oct 10, 2025 | 387.18 | 401.00 | 384.01 | 387.36 | 387.36 | -1.80% | 2,499 |
| Oct 9, 2025 | 401.05 | 456.50 | 345.60 | 394.47 | 394.47 | 0.38% | 2,890 |
| Oct 8, 2025 | 363.05 | 407.60 | 363.05 | 393.00 | 393.00 | -2.47% | 5,951 |
| Oct 7, 2025 | 412.92 | 412.92 | 383.16 | 402.96 | 402.96 | -0.69% | 1,703 |
| Oct 6, 2025 | 395.05 | 440.00 | 350.10 | 405.75 | 405.75 | 3.43% | 3,562 |
| Oct 3, 2025 | 364.75 | 409.30 | 364.75 | 392.31 | 392.31 | 1.16% | 4,675 |
| Oct 2, 2025 | 361.50 | 397.02 | 361.50 | 387.81 | 387.81 | 2.87% | 2,906 |
| Oct 1, 2025 | 356.35 | 388.40 | 356.35 | 377.01 | 377.01 | 1.35% | 2,237 |
| Sep 30, 2025 | 354.00 | 390.00 | 354.00 | 372.00 | 372.00 | -0.14% | 3,979 |
| Sep 29, 2025 | 387.00 | 387.00 | 360.01 | 372.51 | 372.51 | 0.18% | 4,436 |
| Sep 26, 2025 | 352.00 | 394.82 | 352.00 | 371.86 | 371.86 | 1.81% | 2,489 |