OTC Markets OTCPK - Delayed Quote
USD
Keyence Corporation (KYCCF)
495.42
-10.09
(-2.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
492.85
518.51
485.00
495.42
495.42
2,100
Oct 29, 2026
514.38
517.48
502.51
505.51
505.51
1,400
Oct 28, 2026
513.29
520.66
501.00
510.00
510.00
2,600
Oct 27, 2026
478.69
510.00
478.69
507.25
507.25
1,300
Oct 26, 2026
483.32
504.70
483.32
499.20
499.20
3,100
Oct 23, 2026
502.50
515.00
491.00
515.00
515.00
2,400
Oct 22, 2026
512.54
527.89
493.00
506.00
506.00
1,800
Oct 21, 2026
539.12
539.12
499.39
513.46
513.46
2,000
Oct 20, 2026
486.85
520.00
486.85
515.08
515.08
1,400
Oct 19, 2026
513.65
518.00
500.77
508.45
508.45
1,900
Oct 16, 2026
485.55
539.13
485.55
503.99
503.99
2,000
Oct 15, 2026
483.00
525.28
477.96
500.00
500.00
7,700
Oct 14, 2026
532.96
535.92
484.00
500.00
500.00
1,300
Oct 13, 2026
479.60
520.00
479.60
504.00
504.00
1,300
Oct 12, 2026
480.22
510.00
480.20
505.00
505.00
3,000
Oct 9, 2026
486.25
533.41
486.25
515.15
515.15
1,800
Oct 8, 2026
482.15
515.52
482.15
504.32
504.32
1,800
Oct 7, 2026
515.50
538.44
492.00
508.32
508.32
1,400
Oct 6, 2026
506.91
527.87
506.91
515.51
515.51
1,500
Oct 5, 2026
516.14
543.25
493.50
520.91
520.91
2,300
Oct 2, 2026
515.26
541.97
488.54
518.14
518.14
1,800
Oct 1, 2026
490.75
536.76
490.75
507.84
507.84
1,700
Sep 30, 2026
543.30
543.30
493.12
519.32
519.32
1,500
Sep 29, 2026
512.35
530.11
485.00
506.00
506.00
1,800
Sep 28, 2026
504.15
526.62
487.00
496.80
496.80
2,200
Sep 25, 2026
495.00
532.51
479.26
511.63
511.63
1,700
Sep 24, 2026
488.10
511.10
472.00
488.00
488.00
1,700
Sep 23, 2026
511.69
511.69
474.00
490.00
490.00
2,000
Sep 22, 2026
473.18
515.00
469.25
508.00
508.00
1,900
Sep 21, 2026
464.92
517.48
464.92
495.68
495.68
1,500
Sep 18, 2026
487.77
510.53
465.00
490.75
490.75
2,100
Sep 17, 2026
1.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
469.33
515.13
469.33
491.99
491.99
2,600
Sep 16, 2026
479.88
508.49
478.00
484.11
482.35
1,400
Sep 15, 2026
496.00
504.57
475.00
489.60
487.82
2,600
Sep 14, 2026
463.90
514.11
463.90
490.60
488.82
2,300
Sep 11, 2026
474.18
521.36
474.18
500.40
498.58
1,800
Sep 10, 2026
495.95
521.97
469.92
490.76
488.98
2,400
Sep 9, 2026
501.00
517.69
478.00
492.38
490.59
2,300
Sep 8, 2026
503.29
528.16
496.66
507.78
505.93
1,400
Sep 4, 2026
472.81
525.20
472.81
504.38
502.55
1,400
Sep 3, 2026
469.66
518.68
469.56
499.95
498.13
1,600
Sep 2, 2026
512.18
512.18
466.83
492.60
490.81
1,600
Sep 1, 2026
507.23
534.36
500.00
506.00
504.16
1,600
Aug 31, 2026
522.55
545.00
513.00
521.13
519.24
1,900
Aug 28, 2026
519.50
532.00
510.00
513.65
511.78
1,400
Aug 27, 2026
492.25
534.99
492.25
524.17
522.26
4,000
Aug 26, 2026
510.09
534.00
484.57
508.20
506.35
1,600
Aug 25, 2026
507.74
534.50
482.00
518.20
516.32
4,100
Aug 24, 2026
508.11
510.50
482.71
493.75
491.95
2,700
Aug 21, 2026
478.16
533.38
478.16
510.25
508.39
3,500
Aug 20, 2026
518.56
532.11
500.00
507.26
505.42
2,400
Aug 19, 2026
497.35
533.87
485.18
509.00
507.15
2,000
Aug 18, 2026
524.38
550.00
497.20
515.65
513.78
2,100
Aug 17, 2026
572.71
572.71
518.55
544.50
542.52
1,900
Aug 14, 2026
523.32
581.60
523.32
552.01
550.00
1,300
Aug 13, 2026
515.04
573.02
515.04
546.17
544.18
1,600
Aug 12, 2026
527.43
578.63
527.10
553.99
551.98
2,400
Aug 11, 2026
535.47
559.29
509.00
532.71
530.77
1,700
Aug 10, 2026
535.17
563.16
532.50
548.25
546.26
2,600
Aug 7, 2026
519.92
557.64
518.84
546.68
544.69
1,600
Aug 6, 2026
543.51
572.32
529.00
540.88
538.91
5,200
Aug 5, 2026
563.51
563.51
523.04
549.34
547.34
1,600
Aug 4, 2026
511.00
550.00
511.00
544.00
542.02
3,600
Aug 3, 2026
530.00
530.00
496.42
526.50
524.59
7,500
Jul 31, 2026
508.25
529.90
498.05
504.99
503.15
2,200
Jul 30, 2026
488.58
513.28
464.19
509.15
507.30
2,400
Jul 29, 2026
465.00
500.00
452.81
473.00
471.28
6,400
Jul 28, 2026
453.15
470.00
438.36
470.00
468.29
3,700
Jul 27, 2026
433.00
474.51
432.20
447.98
446.35
2,600
Jul 24, 2026
442.81
442.81
419.54
439.50
437.90
2,200
Jul 23, 2026
441.98
464.94
419.02
439.50
437.90
4,600
Jul 22, 2026
450.00
466.69
425.00
444.50
442.88
5,600
Jul 21, 2026
454.78
467.55
429.00
442.00
440.39
2,800
Jul 20, 2026
422.01
478.22
422.01
444.54
442.92
2,800
Jul 17, 2026
439.00
456.27
413.85
448.78
447.15
2,300
Jul 16, 2026
454.77
475.03
432.26
448.80
447.17
2,700
Jul 15, 2026
470.23
493.04
447.41
475.00
473.27
2,500
Jul 14, 2026
489.13
489.13
441.01
471.25
469.54
1,800
Jul 13, 2026
475.57
496.99
451.91
465.00
463.31
4,900
Jul 10, 2026
452.69
497.25
452.69
487.80
486.03
1,300
Jul 9, 2026
445.22
489.85
444.95
473.07
471.35
4,300
Jul 8, 2026
458.85
481.22
436.47
462.01
460.33
2,400
Jul 7, 2026
459.20
507.54
459.20
473.60
471.88
1,700
Jul 6, 2026
499.15
526.11
474.14
511.44
509.58
2,800
Jul 2, 2026
477.00
525.14
477.00
519.98
518.09
1,700
Jul 1, 2026
484.43
529.65
482.05
519.00
517.11
2,600
Jun 30, 2026
500.82
524.64
477.00
524.64
522.73
2,400
Jun 29, 2026
510.41
510.41
463.98
493.67
491.88
2,900
Jun 26, 2026
451.00
500.82
451.00
478.02
476.28
1,800
Jun 25, 2026
503.34
503.34
455.41
476.80
475.07
1,800
Jun 24, 2026
451.61
499.14
451.61
467.38
465.68
1,800
Jun 23, 2026
486.20
486.39
441.30
470.00
468.29
2,800
Jun 22, 2026
510.46
510.46
460.06
486.20
484.43
2,700
Jun 18, 2026
461.40
499.49
459.77
489.73
487.95
2,400
Jun 17, 2026
472.94
496.47
449.39
475.00
473.27
1,800
Jun 16, 2026
471.96
480.00
448.36
475.27
473.54
4,200
Jun 15, 2026
475.65
496.21
455.10
470.31
468.60
4,800
Jun 12, 2026
478.83
478.85
451.32
457.38
455.72
4,300
Jun 11, 2026
409.49
460.00
407.75
457.50
455.84
2,800
Jun 10, 2026
425.00
460.00
425.00
450.90
449.26
2,500
Jun 9, 2026
468.75
493.28
444.22
460.00
458.33
1,800
Jun 8, 2026
490.00
502.22
475.00
477.03
475.30
2,600
Jun 5, 2026
505.00
510.48
462.15
496.89
495.08
2,700
Jun 4, 2026
477.75
524.19
477.75
501.40
499.58
3,200
Jun 3, 2026
484.54
529.52
479.08
502.00
500.17
2,500
Jun 2, 2026
485.46
514.93
478.35
492.37
490.58
2,300
Jun 1, 2026
477.04
529.06
477.04
504.80
502.96
4,000
May 29, 2026
529.10
529.10
476.00
503.00
501.17
1,900
May 28, 2026
478.00
498.46
478.00
485.21
483.45
8,600
May 27, 2026
459.73
478.93
453.35
475.17
473.44
2,100
May 26, 2026
486.75
510.28
475.00
487.17
485.40
5,000
May 22, 2026
486.04
521.92
474.02
506.39
504.55
3,000
May 21, 2026
457.49
505.64
457.49
485.00
483.24
2,200
May 20, 2026
463.00
507.65
462.01
479.79
478.05
2,500
May 19, 2026
483.00
492.95
446.82
471.00
469.29
2,600
May 18, 2026
488.13
512.12
466.57
488.00
486.23
2,000
May 15, 2026
510.95
510.95
466.06
491.00
489.21
6,800
May 14, 2026
465.84
503.35
465.84
495.00
493.20
3,100
May 13, 2026
500.47
526.45
474.48
510.00
508.15
1,800
May 12, 2026
503.72
530.70
476.73
516.88
515.00
3,600
May 11, 2026
544.00
553.19
498.46
526.26
524.35
3,300
May 8, 2026
523.89
547.98
505.75
536.92
534.97
4,100
May 7, 2026
479.74
513.60
479.74
501.20
499.38
2,500
May 6, 2026
493.63
520.00
484.84
503.00
501.17
2,400
May 5, 2026
514.37
514.37
462.61
498.40
496.59
3,500
May 4, 2026
488.00
511.94
477.49
485.14
483.38
5,100
May 1, 2026
462.21
510.87
462.21
489.00
487.22
2,400
Apr 30, 2026
471.53
471.53
448.00
463.63
461.94
5,600
Apr 29, 2026
480.73
480.73
452.41
459.20
457.53
2,100
Apr 28, 2026
462.20
484.67
439.72
457.00
455.34
2,500
Apr 27, 2026
450.00
484.60
450.00
455.02
453.37
4,800
Apr 24, 2026
396.44
422.00
375.60
409.00
407.51
5,400
Apr 23, 2026
396.67
417.81
375.52
396.60
395.16
3,600
Apr 22, 2026
390.00
419.81
378.20
402.01
400.55
2,000
Apr 21, 2026
410.00
420.00
390.75
399.00
397.55
3,200
Apr 20, 2026
409.99
424.98
403.31
406.00
404.52
4,800
Apr 17, 2026
397.80
419.55
376.04
407.00
405.52
5,800
Apr 16, 2026
397.38
417.75
390.00
393.43
392.00
3,100
Apr 15, 2026
400.00
409.79
371.89
398.28
396.83
5,400
Apr 14, 2026
416.65
416.65
390.22
400.75
399.29
3,000
Apr 13, 2026
398.62
419.37
377.86
400.40
398.94
5,200
Apr 10, 2026
411.67
411.67
373.33
393.85
392.42
3,500
Apr 9, 2026
365.65
393.00
365.65
393.00
391.57
4,500
Apr 8, 2026
363.69
390.55
363.69
384.99
383.59
2,900
Apr 7, 2026
347.48
385.95
347.48
355.25
353.96
7,500
Apr 6, 2026
368.64
387.74
363.00
373.70
372.34
4,000
Apr 2, 2026
337.93
375.40
337.93
363.63
362.31
4,000
Apr 1, 2026
384.64
384.64
345.95
363.00
361.68
3,900
Mar 31, 2026
375.58
375.58
340.41
359.20
357.89
7,400
Mar 30, 2026
360.46
360.46
320.00
338.62
337.39
5,100
Mar 27, 2026
323.82
381.29
323.82
350.00
348.73
3,800
Mar 26, 2026
361.80
382.90
340.70
356.00
354.71
4,600
Mar 25, 2026
383.30
383.30
360.94
370.00
368.65
4,000
Mar 24, 2026
363.05
374.57
355.76
355.76
354.47
3,100
Mar 23, 2026
367.73
375.45
360.00
367.55
366.21
6,100
Mar 20, 2026
377.00
390.68
360.00
367.26
365.92
6,200
Mar 19, 2026
377.56
386.10
368.33
375.92
374.55
2,800
Mar 18, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
385.22
394.45
370.50
381.00
379.61
2,100
Mar 17, 2026
378.55
397.08
360.00
371.15
368.08
2,600
Mar 16, 2026
383.60
396.05
377.30
384.00
380.82
3,000
Mar 13, 2026
363.70
412.47
363.70
380.00
376.85
3,100
Mar 12, 2026
400.00
400.00
367.00
388.00
384.79
5,300
Mar 11, 2026
405.82
413.00
375.00
399.50
396.19
3,100
Mar 10, 2026
377.51
395.10
377.51
386.67
383.47
11,300
Mar 9, 2026
370.79
379.77
366.05
369.01
365.95
9,300
Mar 6, 2026
367.42
397.75
367.42
386.00
382.80
4,200
Mar 5, 2026
384.97
401.93
378.00
385.03
381.84
11,900
Mar 4, 2026
384.77
403.45
384.77
395.00
391.73
3,200
Mar 3, 2026
407.59
407.59
368.82
377.39
374.27
3,700
Mar 2, 2026
392.00
414.75
390.00
407.98
404.60
2,400
Feb 27, 2026
400.09
430.78
400.09
421.00
417.51
8,200
Feb 26, 2026
418.33
436.64
402.78
423.35
419.84
2,300
Feb 25, 2026
436.35
436.80
411.00
436.80
433.18
2,600
Feb 24, 2026
403.56
419.60
390.00
415.28
411.84
3,500
Feb 23, 2026
395.49
400.00
390.21
396.23
392.95
7,500
Feb 20, 2026
389.68
400.00
389.68
395.24
391.97
3,200
Feb 19, 2026
388.99
395.00
366.39
388.75
385.53
2,200
Feb 18, 2026
390.00
390.00
376.50
379.52
376.38
8,800
Feb 17, 2026
382.34
390.70
373.97
381.00
377.85
7,100
Feb 13, 2026
365.00
370.51
365.00
366.33
363.30
3,000
Feb 12, 2026
385.00
387.40
366.85
369.75
366.69
5,300
Feb 11, 2026
360.00
388.25
360.00
385.00
381.81
6,800
Feb 10, 2026
405.08
431.61
361.14
366.18
363.15
6,400
Feb 9, 2026
370.00
370.00
336.50
359.00
356.03
5,200
Feb 6, 2026
362.42
362.42
332.65
352.49
349.57
5,600
Feb 5, 2026
320.00
345.25
320.00
345.25
342.39
24,900
Feb 4, 2026
360.00
370.00
336.32
345.00
342.14
5,100
Feb 3, 2026
364.75
382.11
360.00
360.95
357.96
4,300
Feb 2, 2026
400.73
400.73
355.08
366.51
363.48
8,500
Jan 30, 2026
361.32
385.84
361.32
364.67
361.65
4,300
Jan 29, 2026
403.49
409.70
365.27
385.00
381.81
6,300
Jan 28, 2026
396.00
400.76
376.95
380.07
376.92
2,800
Jan 27, 2026
382.31
406.55
358.06
389.79
386.56
6,100
Jan 26, 2026
379.30
398.00
357.35
388.00
384.79
4,400
Jan 23, 2026
393.77
393.77
368.25
379.40
376.26
5,400
Jan 22, 2026
381.05
391.98
372.00
376.60
373.48
5,000
Jan 21, 2026
373.09
398.00
371.17
379.23
376.09
4,400
Jan 20, 2026
432.05
432.05
359.70
381.00
377.85
14,700
Jan 16, 2026
429.13
440.00
385.63
389.00
385.78
6,800
Jan 15, 2026
390.65
403.99
377.30
389.00
385.78
4,500
Jan 14, 2026
361.45
375.00
361.45
372.50
369.42
4,600
Jan 13, 2026
389.90
395.00
364.00
369.00
365.94
5,000
Jan 12, 2026
365.00
394.00
360.00
375.01
371.90
16,500
Jan 9, 2026
347.27
392.99
347.27
371.00
367.93
6,300
Jan 8, 2026
351.88
373.05
351.88
364.00
360.99
8,000
Jan 7, 2026
387.90
421.57
358.05
367.87
364.82
4,900
Jan 6, 2026
371.00
386.92
364.00
364.00
360.99
4,400
Jan 5, 2026
366.75
374.99
358.50
371.68
368.60
30,600
Jan 2, 2026
340.20
382.30
340.20
372.24
369.16
12,400
Dec 31, 2025
364.84
370.00
360.00
360.01
357.03
2,600
Dec 30, 2025
360.00
373.25
360.00
364.84
361.82
4,500
Dec 29, 2025
366.15
392.50
346.66
360.44
357.46
8,900
Dec 26, 2025
339.35
389.05
339.35
366.15
363.12
12,200
Dec 24, 2025
368.55
370.67
350.80
369.50
366.44
2,300
Dec 23, 2025
409.34
453.77
354.00
369.07
366.01
4,800
Dec 22, 2025
380.25
399.50
352.88
356.10
353.15
17,800
Dec 19, 2025
349.15
373.46
349.15
358.65
355.68
9,200
Dec 18, 2025
356.04
377.05
356.04
362.52
359.52
10,700
Dec 17, 2025
352.82
375.35
352.82
354.45
351.52
6,200
Dec 16, 2025
380.00
380.00
349.75
356.41
353.46
6,700
Dec 15, 2025
365.00
395.81
355.00
363.04
360.03
12,200
Dec 12, 2025
355.00
365.00
349.98
355.00
352.06
14,800
Dec 11, 2025
348.57
361.50
348.57
354.98
352.04
11,400
Dec 10, 2025
355.00
365.00
348.50
355.36
352.42
5,600
Dec 9, 2025
345.00
350.00
340.00
348.00
345.12
8,000
Dec 8, 2025
349.54
362.00
345.00
349.00
346.11
12,400
Dec 5, 2025
344.63
370.20
333.43
341.09
338.27
22,500
Dec 4, 2025
345.00
363.00
345.00
354.27
351.34
10,100
Dec 3, 2025
318.28
354.00
317.57
335.00
332.23
12,900
Dec 2, 2025
328.75
360.00
328.75
333.60
330.84
9,700
Dec 1, 2025
367.02
412.74
335.00
335.00
332.23
10,800
Nov 28, 2025
345.00
348.00
322.37
344.00
341.15
3,700
Nov 26, 2025
358.92
358.92
337.58
347.00
344.13
7,100
Nov 25, 2025
347.00
351.97
342.00
347.00
344.13
7,600
Nov 24, 2025
342.42
363.00
339.84
349.31
346.42
9,900
Nov 21, 2025
342.50
356.09
335.00
345.00
342.14
8,800
Nov 20, 2025
337.24
368.12
330.78
332.50
329.75
11,100
Nov 19, 2025
353.00
353.00
316.20
344.43
341.58
5,800
Nov 18, 2025
337.82
345.40
335.00
336.70
333.91
8,400
Nov 17, 2025
352.11
368.40
347.80
349.90
347.00
8,500
Nov 14, 2025
350.33
360.50
339.65
358.50
355.53
5,700
Nov 13, 2025
397.11
437.91
350.00
350.00
347.10
6,700
Nov 12, 2025
355.55
371.80
355.55
358.30
355.33
4,200
Nov 11, 2025
353.06
367.80
350.05
356.00
353.05
4,800
Nov 10, 2025
355.06
375.09
350.05
360.50
357.52
10,700
Nov 7, 2025
353.28
367.50
350.05
366.00
362.97
4,500
Nov 6, 2025
380.84
380.84
355.00
360.00
357.02
5,200
Nov 5, 2025
359.00
385.29
359.00
362.75
359.75
6,500
Nov 4, 2025
364.08
386.61
360.25
382.99
379.82
3,400
Nov 3, 2025
372.20
390.00
354.39
384.50
381.32
4,500
Oct 31, 2025
393.85
393.85
350.65
385.26
382.07
2,800
