Keyence Corporation (KYCCF)
OTCMKTS
· Delayed Price · Currency is USD
458.61
+1.61 (0.35%)
Apr 28, 2026, 12:55 PM EST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 323.82 | 381.29 | 323.82 | 350.00 | 350.00 | -1.69% | 3,840 |
| Mar 26, 2026 | 361.80 | 382.90 | 340.70 | 356.00 | 356.00 | -3.78% | 4,623 |
| Mar 25, 2026 | 383.30 | 383.30 | 360.94 | 370.00 | 370.00 | 4.00% | 4,023 |
| Mar 24, 2026 | 363.05 | 374.57 | 355.76 | 355.76 | 355.76 | -3.21% | 3,088 |
| Mar 23, 2026 | 367.73 | 375.45 | 360.00 | 367.55 | 367.55 | 0.08% | 6,128 |
| Mar 20, 2026 | 377.00 | 390.68 | 360.00 | 367.26 | 367.26 | -2.30% | 6,220 |
| Mar 19, 2026 | 377.56 | 386.10 | 368.33 | 375.92 | 375.92 | -1.33% | 2,799 |
| Mar 18, 2026 | 385.22 | 394.45 | 370.50 | 381.00 | 381.00 | 2.65% | 2,073 |
| Mar 17, 2026 | 378.55 | 397.08 | 360.00 | 371.15 | 371.15 | -3.35% | 2,587 |
| Mar 16, 2026 | 383.60 | 396.05 | 377.30 | 384.00 | 384.00 | 1.05% | 3,046 |
| Mar 13, 2026 | 363.70 | 412.47 | 363.70 | 380.00 | 380.00 | -2.06% | 3,069 |
| Mar 12, 2026 | 400.00 | 400.00 | 367.00 | 388.00 | 388.00 | -2.88% | 5,256 |
| Mar 11, 2026 | 405.82 | 413.00 | 375.00 | 399.50 | 399.50 | 3.32% | 3,101 |
| Mar 10, 2026 | 377.51 | 395.10 | 377.51 | 386.67 | 386.67 | 4.79% | 11,343 |
| Mar 9, 2026 | 370.79 | 379.77 | 366.05 | 369.01 | 369.01 | -4.40% | 9,254 |
| Mar 6, 2026 | 367.42 | 397.75 | 367.42 | 386.00 | 386.00 | 0.25% | 4,168 |
| Mar 5, 2026 | 384.97 | 401.93 | 378.00 | 385.03 | 385.03 | -2.52% | 11,898 |
| Mar 4, 2026 | 384.77 | 403.45 | 384.77 | 395.00 | 395.00 | 4.67% | 3,164 |
| Mar 3, 2026 | 407.59 | 407.59 | 368.82 | 377.39 | 377.39 | -7.50% | 3,707 |
| Mar 2, 2026 | 392.00 | 414.75 | 390.00 | 407.98 | 407.98 | -3.09% | 2,448 |
| Feb 27, 2026 | 400.09 | 430.78 | 400.09 | 421.00 | 421.00 | -0.56% | 8,238 |
| Feb 26, 2026 | 418.33 | 436.64 | 402.78 | 423.35 | 423.35 | -3.08% | 2,271 |
| Feb 25, 2026 | 436.35 | 436.80 | 411.00 | 436.80 | 436.80 | 5.18% | 2,554 |
| Feb 24, 2026 | 403.56 | 419.60 | 390.00 | 415.28 | 415.28 | 4.81% | 3,462 |
| Feb 23, 2026 | 395.49 | 400.00 | 390.21 | 396.23 | 396.23 | 0.25% | 7,542 |
| Feb 20, 2026 | 389.68 | 400.00 | 389.68 | 395.24 | 395.24 | 1.67% | 3,185 |
| Feb 19, 2026 | 388.99 | 395.00 | 366.39 | 388.75 | 388.75 | 2.43% | 2,190 |
| Feb 18, 2026 | 390.00 | 390.00 | 376.50 | 379.52 | 379.52 | -0.39% | 8,808 |
| Feb 17, 2026 | 382.34 | 390.70 | 373.97 | 381.00 | 381.00 | 4.00% | 7,095 |
| Feb 13, 2026 | 365.00 | 370.51 | 365.00 | 366.33 | 366.33 | -0.92% | 3,025 |
| Feb 12, 2026 | 385.00 | 387.40 | 366.85 | 369.75 | 369.75 | -3.96% | 5,326 |
| Feb 11, 2026 | 360.00 | 388.25 | 360.00 | 385.00 | 385.00 | 5.14% | 6,847 |
| Feb 10, 2026 | 405.08 | 431.61 | 361.14 | 366.18 | 366.18 | 2.00% | 6,419 |
| Feb 9, 2026 | 370.00 | 370.00 | 336.50 | 359.00 | 359.00 | 1.85% | 5,234 |
| Feb 6, 2026 | 362.42 | 362.42 | 332.65 | 352.49 | 352.49 | 2.10% | 5,647 |
| Feb 5, 2026 | 320.00 | 345.25 | 320.00 | 345.25 | 345.25 | 0.07% | 24,889 |
| Feb 4, 2026 | 360.00 | 370.00 | 336.32 | 345.00 | 345.00 | -4.42% | 5,139 |
| Feb 3, 2026 | 364.75 | 382.11 | 360.00 | 360.95 | 360.95 | -1.52% | 4,341 |
| Feb 2, 2026 | 400.73 | 400.73 | 355.08 | 366.51 | 366.51 | 0.50% | 8,497 |
| Jan 30, 2026 | 361.32 | 385.84 | 361.32 | 364.67 | 364.67 | -5.28% | 4,293 |
| Jan 29, 2026 | 403.49 | 409.70 | 365.27 | 385.00 | 385.00 | 1.30% | 6,319 |
| Jan 28, 2026 | 396.00 | 400.76 | 376.95 | 380.07 | 380.07 | -2.49% | 2,805 |
| Jan 27, 2026 | 382.31 | 406.55 | 358.06 | 389.79 | 389.79 | 0.46% | 6,125 |
| Jan 26, 2026 | 379.30 | 398.00 | 357.35 | 388.00 | 388.00 | 2.27% | 4,414 |
| Jan 23, 2026 | 393.77 | 393.77 | 368.25 | 379.40 | 379.40 | 0.74% | 5,352 |
| Jan 22, 2026 | 381.05 | 391.98 | 372.00 | 376.60 | 376.60 | -0.69% | 5,045 |
| Jan 21, 2026 | 373.09 | 398.00 | 371.17 | 379.23 | 379.23 | -0.46% | 4,394 |
| Jan 20, 2026 | 432.05 | 432.05 | 359.70 | 381.00 | 381.00 | -2.06% | 14,735 |
| Jan 16, 2026 | 429.13 | 440.00 | 385.63 | 389.00 | 389.00 | - | 6,810 |
| Jan 15, 2026 | 390.65 | 403.99 | 377.30 | 389.00 | 389.00 | 4.43% | 4,464 |
| Jan 14, 2026 | 361.45 | 375.00 | 361.45 | 372.50 | 372.50 | 0.95% | 4,620 |
| Jan 13, 2026 | 389.90 | 395.00 | 364.00 | 369.00 | 369.00 | -1.60% | 5,033 |
| Jan 12, 2026 | 365.00 | 394.00 | 360.00 | 375.01 | 375.01 | 1.08% | 16,469 |
| Jan 9, 2026 | 347.27 | 392.99 | 347.27 | 371.00 | 371.00 | 1.92% | 6,303 |
| Jan 8, 2026 | 351.88 | 373.05 | 351.88 | 364.00 | 364.00 | -1.05% | 7,972 |
| Jan 7, 2026 | 387.90 | 421.57 | 358.05 | 367.87 | 367.87 | 1.06% | 4,919 |
| Jan 6, 2026 | 371.00 | 386.92 | 364.00 | 364.00 | 364.00 | -2.07% | 4,443 |
| Jan 5, 2026 | 366.75 | 374.99 | 358.50 | 371.68 | 371.68 | -0.15% | 30,647 |
| Jan 2, 2026 | 340.20 | 382.30 | 340.20 | 372.24 | 372.24 | 3.40% | 12,364 |
| Dec 31, 2025 | 364.84 | 370.00 | 360.00 | 360.01 | 360.01 | -1.32% | 2,567 |
| Dec 30, 2025 | 360.00 | 373.25 | 360.00 | 364.84 | 364.84 | 1.22% | 4,490 |
| Dec 29, 2025 | 366.15 | 392.50 | 346.66 | 360.44 | 360.44 | -1.56% | 8,912 |
| Dec 26, 2025 | 339.35 | 389.05 | 339.35 | 366.15 | 366.15 | -0.91% | 12,207 |
| Dec 24, 2025 | 368.55 | 370.67 | 350.80 | 369.50 | 369.50 | 0.12% | 2,288 |
| Dec 23, 2025 | 409.34 | 453.77 | 354.00 | 369.07 | 369.07 | 3.64% | 4,769 |
| Dec 22, 2025 | 380.25 | 399.50 | 352.88 | 356.10 | 356.10 | -0.71% | 17,796 |
| Dec 19, 2025 | 349.15 | 373.46 | 349.15 | 358.65 | 358.65 | -1.07% | 9,220 |
| Dec 18, 2025 | 356.04 | 377.05 | 356.04 | 362.52 | 362.52 | 2.28% | 10,736 |
| Dec 17, 2025 | 352.82 | 375.35 | 352.82 | 354.45 | 354.45 | -0.55% | 6,220 |
| Dec 16, 2025 | 380.00 | 380.00 | 349.75 | 356.41 | 356.41 | -1.83% | 6,725 |
| Dec 15, 2025 | 365.00 | 395.81 | 355.00 | 363.04 | 363.04 | 2.27% | 12,164 |
| Dec 12, 2025 | 355.00 | 365.00 | 349.98 | 355.00 | 355.00 | - | 14,821 |
| Dec 11, 2025 | 348.57 | 361.50 | 348.57 | 354.98 | 354.98 | -0.11% | 11,449 |
| Dec 10, 2025 | 355.00 | 365.00 | 348.50 | 355.36 | 355.36 | 2.11% | 5,583 |
| Dec 9, 2025 | 345.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.29% | 8,048 |
| Dec 8, 2025 | 349.54 | 362.00 | 345.00 | 349.00 | 349.00 | 2.32% | 12,400 |
| 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 |