Keyence Corporation (KYCCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:21PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 458.90 | 458.90 | 437.50 | 440.55 | 440.55 | 2,000 |
| Jun 24, 2024 | 437.60 | 451.00 | 421.45 | 436.50 | 436.50 | 2,900 |
| Jun 21, 2024 | 418.49 | 457.10 | 418.49 | 436.68 | 436.68 | 2,700 |
| Jun 20, 2024 | 452.70 | 452.70 | 420.50 | 433.96 | 433.96 | 2,600 |
| Jun 18, 2024 | 432.03 | 444.05 | 412.35 | 431.06 | 431.06 | 3,600 |
| Jun 17, 2024 | 409.12 | 452.18 | 409.12 | 430.00 | 430.00 | 2,000 |
| Jun 14, 2024 | 430.00 | 437.60 | 427.71 | 430.99 | 430.99 | 2,400 |
| Jun 13, 2024 | 453.37 | 453.37 | 430.25 | 436.00 | 436.00 | 2,500 |
| Jun 12, 2024 | 446.00 | 455.99 | 432.27 | 450.82 | 450.82 | 1,700 |
| Jun 11, 2024 | 438.24 | 460.00 | 438.00 | 441.01 | 441.01 | 1,800 |
| Jun 10, 2024 | 435.21 | 452.25 | 435.21 | 448.06 | 448.06 | 1,800 |
| Jun 07, 2024 | 437.91 | 459.99 | 431.35 | 442.75 | 442.75 | 2,600 |
| Jun 06, 2024 | 446.68 | 460.00 | 445.00 | 451.53 | 451.53 | 1,800 |
| Jun 05, 2024 | 452.13 | 461.50 | 439.31 | 447.84 | 447.84 | 1,400 |
| Jun 04, 2024 | 459.33 | 473.78 | 445.00 | 455.59 | 455.59 | 1,700 |
| Jun 03, 2024 | 453.72 | 457.56 | 449.87 | 455.25 | 455.25 | 2,100 |
| May 31, 2024 | 445.30 | 457.30 | 433.30 | 449.99 | 449.99 | 4,400 |
| May 30, 2024 | 448.50 | 462.00 | 438.00 | 438.40 | 438.40 | 1,900 |
| May 29, 2024 | 441.82 | 452.60 | 438.01 | 444.53 | 444.53 | 2,700 |
| May 28, 2024 | 449.91 | 462.98 | 436.85 | 439.00 | 439.00 | 2,200 |
| May 24, 2024 | 457.44 | 470.00 | 444.00 | 468.00 | 468.00 | 1,600 |
| May 23, 2024 | 468.82 | 480.08 | 457.55 | 459.00 | 459.00 | 2,000 |
| May 22, 2024 | 445.00 | 472.78 | 445.00 | 462.26 | 462.26 | 1,800 |
| May 21, 2024 | 460.81 | 466.95 | 454.75 | 464.98 | 464.98 | 3,500 |
| May 20, 2024 | 468.32 | 477.13 | 455.18 | 470.00 | 470.00 | 1,500 |
| May 17, 2024 | 468.00 | 480.30 | 447.50 | 469.70 | 469.70 | 1,700 |
| May 16, 2024 | 462.00 | 474.23 | 462.00 | 464.21 | 464.21 | 2,600 |
| May 15, 2024 | 439.25 | 461.64 | 438.90 | 454.57 | 454.57 | 1,700 |
| May 14, 2024 | 440.13 | 461.40 | 440.13 | 452.50 | 452.50 | 2,100 |
| May 13, 2024 | 440.15 | 459.80 | 440.15 | 452.85 | 452.85 | 2,700 |
| May 10, 2024 | 463.14 | 466.27 | 440.90 | 457.49 | 457.49 | 1,800 |
| May 09, 2024 | 439.90 | 461.66 | 434.01 | 455.50 | 455.50 | 1,900 |
| May 08, 2024 | 448.48 | 459.45 | 437.50 | 447.00 | 447.00 | 1,400 |
| May 07, 2024 | 467.00 | 467.00 | 445.50 | 461.24 | 461.24 | 1,600 |
| May 06, 2024 | 467.55 | 467.55 | 443.16 | 459.00 | 459.00 | 2,400 |
| May 03, 2024 | 445.40 | 457.28 | 445.40 | 457.28 | 457.28 | 1,500 |
| May 02, 2024 | 445.90 | 450.00 | 441.01 | 450.00 | 450.00 | 1,800 |
| May 01, 2024 | 439.00 | 458.00 | 420.00 | 445.50 | 445.50 | 1,100 |
| Apr 30, 2024 | 436.00 | 454.50 | 436.00 | 446.00 | 446.00 | 1,400 |
| Apr 29, 2024 | 434.65 | 454.50 | 434.65 | 452.00 | 452.00 | 1,800 |
| Apr 26, 2024 | 439.00 | 450.75 | 424.50 | 442.00 | 442.00 | 3,400 |
| Apr 25, 2024 | 397.05 | 432.31 | 397.00 | 431.70 | 431.70 | 2,100 |
| Apr 24, 2024 | 418.62 | 440.67 | 418.25 | 419.50 | 419.50 | 5,400 |
| Apr 23, 2024 | 415.74 | 428.50 | 402.97 | 418.79 | 418.79 | 2,100 |
| Apr 22, 2024 | 405.00 | 418.83 | 404.60 | 418.83 | 418.83 | 2,700 |
| Apr 19, 2024 | 396.30 | 412.00 | 396.30 | 407.00 | 407.00 | 2,400 |
| Apr 18, 2024 | 406.48 | 426.10 | 406.48 | 422.00 | 422.00 | 4,600 |
| Apr 17, 2024 | 418.42 | 431.00 | 405.60 | 410.30 | 410.30 | 1,700 |
| Apr 16, 2024 | 432.00 | 432.00 | 409.62 | 420.01 | 420.01 | 7,600 |
| Apr 15, 2024 | 409.00 | 430.00 | 409.00 | 415.00 | 415.00 | 1,600 |
| Apr 12, 2024 | 407.90 | 429.96 | 407.90 | 417.94 | 417.94 | 1,700 |
| Apr 11, 2024 | 418.89 | 429.35 | 408.43 | 420.00 | 420.00 | 2,300 |
| Apr 10, 2024 | 428.40 | 430.00 | 415.00 | 420.56 | 420.56 | 2,000 |
| Apr 09, 2024 | 427.33 | 442.00 | 411.50 | 425.36 | 425.36 | 2,400 |
| Apr 08, 2024 | 432.52 | 446.15 | 424.33 | 431.01 | 431.01 | 3,100 |
| Apr 05, 2024 | 432.84 | 438.50 | 425.00 | 434.25 | 434.25 | 2,500 |
| Apr 04, 2024 | 442.75 | 463.50 | 442.75 | 442.75 | 442.75 | 1,700 |
| Apr 03, 2024 | 435.85 | 465.25 | 435.85 | 458.67 | 458.67 | 1,900 |
| Apr 02, 2024 | 460.78 | 470.75 | 450.80 | 459.00 | 459.00 | 1,200 |
| Apr 01, 2024 | 471.50 | 483.60 | 454.50 | 466.20 | 466.20 | 1,800 |
| Mar 28, 2024 | 449.04 | 477.00 | 449.04 | 461.37 | 461.37 | 1,800 |
| Mar 27, 2024 | 466.00 | 480.32 | 460.00 | 461.47 | 461.47 | 2,000 |
| Mar 26, 2024 | 493.44 | 493.44 | 468.83 | 473.00 | 473.00 | 2,200 |
| Mar 25, 2024 | 472.70 | 472.70 | 449.75 | 464.50 | 464.50 | 2,900 |
| Mar 22, 2024 | 450.90 | 498.36 | 450.90 | 468.28 | 468.28 | 1,800 |
| Mar 21, 2024 | 478.99 | 493.98 | 464.00 | 478.16 | 478.16 | 1,600 |
| Mar 20, 2024 | 485.91 | 485.91 | 467.75 | 476.00 | 476.00 | 1,800 |
| Mar 19, 2024 | 481.40 | 481.40 | 462.87 | 475.90 | 475.90 | 1,800 |
| Mar 18, 2024 | 482.36 | 482.36 | 465.50 | 468.65 | 468.65 | 1,500 |
| Mar 18, 2024 | 1.006 Dividend | |||||
| Mar 15, 2024 | 480.12 | 480.12 | 453.56 | 458.64 | 457.63 | 1,300 |
| Mar 14, 2024 | 472.38 | 473.00 | 455.50 | 457.00 | 456.00 | 1,300 |
| Mar 13, 2024 | 489.50 | 489.50 | 465.90 | 470.00 | 468.97 | 3,200 |
| Mar 12, 2024 | 485.65 | 490.59 | 468.83 | 473.00 | 471.96 | 1,300 |
| Mar 11, 2024 | 465.90 | 481.75 | 465.90 | 477.00 | 475.95 | 2,700 |
| Mar 08, 2024 | 490.00 | 501.00 | 482.00 | 486.00 | 484.93 | 1,400 |
| Mar 07, 2024 | 476.75 | 504.67 | 476.75 | 489.95 | 488.88 | 4,500 |
| Mar 06, 2024 | 482.76 | 508.20 | 482.76 | 497.45 | 496.36 | 1,600 |
| Mar 05, 2024 | 497.92 | 500.00 | 485.51 | 498.15 | 497.06 | 1,700 |
| Mar 04, 2024 | 463.58 | 495.39 | 463.00 | 486.16 | 485.09 | 1,800 |
| Mar 01, 2024 | 459.00 | 483.85 | 459.00 | 483.25 | 482.19 | 1,800 |
| Feb 29, 2024 | 474.55 | 476.00 | 452.50 | 475.64 | 474.60 | 1,900 |
| Feb 28, 2024 | 446.01 | 474.70 | 446.01 | 460.81 | 459.80 | 2,400 |
| Feb 27, 2024 | 460.00 | 477.43 | 460.00 | 476.64 | 475.59 | 2,000 |
| Feb 26, 2024 | 470.00 | 486.00 | 454.50 | 470.50 | 469.47 | 2,000 |
| Feb 23, 2024 | 474.40 | 474.40 | 461.11 | 461.15 | 460.14 | 1,600 |
| Feb 22, 2024 | 455.15 | 466.33 | 455.15 | 461.19 | 460.18 | 9,100 |
| Feb 21, 2024 | 466.80 | 466.80 | 450.05 | 451.30 | 450.31 | 1,700 |
| Feb 20, 2024 | 445.50 | 463.00 | 445.50 | 456.75 | 455.75 | 2,100 |
| Feb 16, 2024 | 452.90 | 464.30 | 441.50 | 455.50 | 454.50 | 1,700 |
| Feb 15, 2024 | 447.60 | 458.00 | 435.65 | 455.65 | 454.65 | 2,400 |
| Feb 14, 2024 | 453.05 | 453.05 | 436.75 | 442.05 | 441.08 | 3,500 |
| Feb 13, 2024 | 431.75 | 444.51 | 431.75 | 441.45 | 440.48 | 2,800 |
| Feb 12, 2024 | 427.00 | 454.00 | 427.00 | 444.51 | 443.54 | 2,300 |
| Feb 09, 2024 | 428.05 | 450.00 | 428.05 | 444.86 | 443.88 | 1,200 |
| Feb 08, 2024 | 445.22 | 447.15 | 434.50 | 436.00 | 435.04 | 8,000 |
| Feb 07, 2024 | 433.00 | 443.61 | 430.01 | 437.50 | 436.54 | 4,300 |
| Feb 06, 2024 | 458.50 | 458.50 | 434.00 | 442.85 | 441.88 | 2,700 |
| Feb 05, 2024 | 453.20 | 461.25 | 442.00 | 454.25 | 453.25 | 2,100 |
| Feb 02, 2024 | 437.00 | 469.00 | 435.25 | 453.23 | 452.24 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.