Keyence Corporation (KYCCF)
OTC: KYCCF
· Real-Time Price · USD
396.12
10.31 (2.67%)
At close: Oct 03, 2025, 3:58 PM
391.00
-1.29%
After-hours: Oct 03, 2025, 03:23 PM EDT
KYCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 364.75 | 409.30 | 364.75 | 392.31 | 392.31 | 1.68% | 4,675 |
| Oct 2, 2025 | 361.50 | 397.02 | 361.50 | 385.81 | 385.81 | 2.33% | 2,902 |
| 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% | 4,000 |
| Sep 29, 2025 | 387.00 | 387.00 | 360.01 | 372.51 | 372.51 | 0.17% | 4,436 |
| Sep 26, 2025 | 352.00 | 394.82 | 352.00 | 371.86 | 371.86 | 1.81% | 2,500 |
| Sep 25, 2025 | 360.01 | 378.80 | 350.50 | 365.25 | 365.25 | -3.44% | 4,600 |
| Sep 24, 2025 | 366.00 | 391.65 | 366.00 | 378.25 | 378.25 | -1.75% | 2,100 |
| Sep 23, 2025 | 379.10 | 400.00 | 370.10 | 385.00 | 385.00 | 0.20% | 1,800 |
| Sep 22, 2025 | 375.00 | 400.65 | 356.75 | 384.24 | 384.24 | 1.92% | 3,912 |
| Sep 19, 2025 | 354.75 | 398.45 | 354.75 | 377.00 | 377.00 | -3.82% | 4,700 |
| Sep 18, 2025 | 411.10 | 411.10 | 378.15 | 391.99 | 391.99 | 1.37% | 2,546 |
| Sep 17, 2025 | 367.45 | 404.30 | 367.45 | 386.70 | 385.50 | -0.73% | 1,616 |
| Sep 16, 2025 | 378.65 | 403.89 | 378.65 | 389.53 | 388.33 | -0.13% | 2,300 |
| Sep 15, 2025 | 381.78 | 403.54 | 360.00 | 390.02 | 388.82 | 3.37% | 11,900 |
| Sep 12, 2025 | 362.20 | 398.65 | 362.20 | 377.31 | 376.14 | -0.47% | 2,100 |
| Sep 11, 2025 | 374.01 | 385.25 | 369.85 | 379.09 | 377.92 | 0.75% | 13,800 |
| Sep 10, 2025 | 356.40 | 385.60 | 356.40 | 376.26 | 375.10 | -0.99% | 3,443 |
| Sep 9, 2025 | 402.30 | 402.30 | 369.25 | 380.02 | 378.84 | -1.49% | 2,400 |
| Sep 8, 2025 | 385.75 | 400.10 | 373.00 | 385.75 | 384.56 | -1.09% | 4,725 |
Page 1 of 136