• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Keyence Corp (OP:KYCCF)

    409.99 +9.59 (+2.40%)
    Streaming Delayed Price Updated: 11:13 AM EDT, Apr 14, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 13, 2026 398.62 419.37 377.86 400.40 5,237 +6.55(+1.66%)
    Apr 10, 2026 411.67 411.67 373.33 393.85 3,521 +0.85(+0.22%)
    Apr 09, 2026 365.65 393.00 365.65 393.00 4,474 +8.01(+2.08%)
    Apr 08, 2026 385.00 390.55 363.69 384.99 2,926 +29.74(+8.37%)
    Apr 07, 2026 347.48 385.95 347.48 355.25 7,475 -18.45(-4.94%)
    Apr 06, 2026 368.63 387.74 363.00 373.70 3,984 +10.07(+2.77%)
    Apr 02, 2026 337.93 375.40 337.93 363.63 4,016 +0.63(+0.17%)
    Apr 01, 2026 364.51 384.64 345.95 363.00 3,909 +3.80(+1.06%)
    Mar 31, 2026 347.66 375.58 340.41 359.20 7,390 +20.58(+6.08%)
    Mar 30, 2026 360.46 360.46 320.00 338.62 5,059 -11.38(-3.25%)
    Mar 27, 2026 351.37 381.29 323.82 350.00 3,840 -6.00(-1.69%)
    Mar 26, 2026 361.80 382.90 340.70 356.00 4,623 -14.00(-3.78%)
    Mar 25, 2026 383.30 383.30 360.94 370.00 4,023 +14.24(+4.00%)
    Mar 24, 2026 373.30 374.57 355.76 355.76 3,088 -11.79(-3.21%)
    Mar 23, 2026 368.00 375.45 360.00 367.55 6,131 +0.29(+0.08%)
    Mar 20, 2026 377.00 390.68 360.00 367.26 6,220 -8.66(-2.30%)
    Mar 19, 2026 377.56 386.10 368.33 375.92 2,799 -5.08(-1.33%)
    Mar 18, 2026 380.00 394.45 370.50 381.00 2,073 +9.85(+2.65%)
    Mar 17, 2026 378.55 397.08 360.00 371.15 2,587 -12.85(-3.35%)
    Mar 16, 2026 383.60 396.05 377.30 384.00 3,047 +4.00(+1.05%)
    Mar 13, 2026 363.70 412.47 363.70 380.00 3,069 -8.00(-2.06%)
    Mar 12, 2026 396.00 400.00 367.00 388.00 5,256 -11.50(-2.88%)
    Mar 11, 2026 399.72 413.00 375.00 399.50 3,101 +12.83(+3.32%)
    Mar 10, 2026 386.35 395.10 377.51 386.67 11,343 +17.66(+4.79%)
    Mar 09, 2026 370.79 379.77 366.05 369.01 9,254 -16.99(-4.40%)
    Mar 06, 2026 386.12 397.75 367.42 386.00 4,168 +0.97(+0.25%)
    Mar 05, 2026 384.97 401.93 378.00 385.03 11,898 -9.97(-2.52%)
    Mar 04, 2026 384.77 403.45 384.77 395.00 3,164 +17.61(+4.67%)
    Mar 03, 2026 392.00 407.59 368.82 377.39 3,707 -30.59(-7.50%)
    Mar 02, 2026 403.38 414.75 390.00 407.98 2,448 -13.02(-3.09%)
    Feb 27, 2026 400.09 430.78 400.09 421.00 8,238 -2.35(-0.56%)
    Feb 26, 2026 418.32 436.64 402.78 423.35 2,271 -13.45(-3.08%)
    Feb 25, 2026 436.35 436.80 411.00 436.80 2,554 +21.52(+5.18%)
    Feb 24, 2026 399.93 419.60 390.00 415.28 3,462 +19.05(+4.81%)
    Feb 23, 2026 395.49 400.00 390.21 396.23 7,542 +0.99(+0.25%)
    Feb 20, 2026 389.68 400.00 389.68 395.24 3,185 +6.49(+1.67%)
    Feb 19, 2026 388.99 395.00 366.39 388.75 2,190 +9.23(+2.43%)
    Feb 18, 2026 390.00 390.00 376.50 379.52 8,808 -1.48(-0.39%)
    Feb 17, 2026 382.33 390.70 373.97 381.00 7,095 +14.67(+4.00%)
    Feb 13, 2026 369.75 370.51 365.00 366.33 3,025 -3.42(-0.92%)
    Feb 12, 2026 385.00 387.40 366.85 369.75 5,326 -15.25(-3.96%)
    Feb 11, 2026 362.60 388.25 360.00 385.00 6,847 +18.82(+5.14%)
    Feb 10, 2026 361.14 431.61 361.14 366.18 6,419 +7.18(+2.00%)
    Feb 09, 2026 370.00 370.00 336.50 359.00 5,234 +6.51(+1.85%)
    Feb 06, 2026 355.00 362.42 332.65 352.49 5,647 +7.24(+2.10%)
    Feb 05, 2026 320.00 345.25 320.00 345.25 24,889 +0.25(+0.07%)
    Feb 04, 2026 360.00 370.00 336.32 345.00 5,139 -15.95(-4.42%)
    Feb 03, 2026 364.75 382.11 360.00 360.95 4,341 -5.56(-1.52%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.