Keyence Corporation (KYCCF)
OTC: KYCCF
· Real-Time Price · USD
374.99
-10.00 (-2.60%)
At close: Aug 14, 2025, 3:54 PM
379.55
1.22%
After-hours: Aug 14, 2025, 03:54 PM EDT
KYCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 376.49 | 379.77 | 375.49 | 379.55 | 379.55 | -1.41% | 4,423 |
| Aug 13, 2025 | 387.05 | 430.09 | 370.49 | 384.99 | 384.99 | -1.30% | 1,900 |
| Aug 12, 2025 | 377.36 | 402.09 | 373.49 | 390.08 | 390.08 | 2.51% | 3,044 |
| Aug 11, 2025 | 379.31 | 390.00 | 374.49 | 380.52 | 380.52 | 1.49% | 5,300 |
| Aug 8, 2025 | 353.00 | 416.94 | 353.00 | 374.93 | 374.93 | -1.73% | 2,916 |
| Aug 7, 2025 | 362.60 | 391.20 | 362.60 | 381.52 | 381.52 | 1.87% | 4,600 |
| Aug 6, 2025 | 372.78 | 388.60 | 367.50 | 374.50 | 374.50 | -6.38% | 2,429 |
| Aug 5, 2025 | 400.40 | 400.40 | 363.80 | 400.00 | 400.00 | 2.87% | 4,300 |
| Aug 4, 2025 | 384.90 | 399.45 | 372.46 | 388.85 | 388.85 | 3.34% | 3,400 |
| Aug 1, 2025 | 368.65 | 385.00 | 358.34 | 376.30 | 376.30 | 4.15% | 4,500 |
| Jul 31, 2025 | 371.91 | 388.85 | 354.15 | 361.31 | 361.31 | -5.16% | 19,400 |
| Jul 30, 2025 | 418.98 | 418.98 | 363.00 | 380.97 | 380.97 | 1.95% | 2,841 |
| Jul 29, 2025 | 435.59 | 435.59 | 371.00 | 373.68 | 373.68 | -1.42% | 3,221 |
| Jul 28, 2025 | 385.66 | 422.08 | 375.10 | 379.05 | 379.05 | -4.22% | 3,900 |
| Jul 25, 2025 | 395.00 | 476.34 | 367.40 | 395.74 | 395.74 | -2.47% | 6,300 |
| Jul 24, 2025 | 346.50 | 454.84 | 346.50 | 405.75 | 405.75 | 2.15% | 4,200 |
| Jul 23, 2025 | 421.80 | 458.59 | 385.00 | 397.21 | 397.21 | 7.21% | 3,300 |
| Jul 22, 2025 | 344.60 | 379.00 | 344.60 | 370.50 | 370.50 | -0.77% | 2,727 |
| Jul 21, 2025 | 366.38 | 384.75 | 357.01 | 373.38 | 373.38 | 1.74% | 4,206 |
| Jul 18, 2025 | 350.00 | 399.00 | 350.00 | 367.00 | 367.00 | -2.52% | 5,200 |