Get the Stockscreener App
374.50
3.65%
13.19
Keyence Corporation Stock (KYCCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $388.6 | $367.5 | $21.10 | 2,429.0 | +3.65% |
| Jul 31, 2025 | $388.9 | $354.1 | $34.70 | 20,290.0 | -5.16% |
| Jul 30, 2025 | $419.0 | $363.0 | $55.98 | 2,841.0 | +1.95% |
| Jul 29, 2025 | $435.6 | $371.0 | $64.59 | 3,221.0 | -1.42% |
| Jul 28, 2025 | $422.1 | $375.1 | $46.98 | 3,880.0 | -4.22% |
| Jul 25, 2025 | $476.3 | $367.4 | $108.9 | 6,291.0 | -2.47% |
| Jul 24, 2025 | $454.8 | $346.5 | $108.3 | 4,183.0 | +2.15% |
| Jul 23, 2025 | $458.6 | $385.0 | $73.59 | 3,258.0 | +7.21% |
| Jul 22, 2025 | $379.0 | $344.6 | $34.40 | 2,760.0 | -0.77% |
| Jul 21, 2025 | $384.8 | $357.0 | $27.74 | 4,206.0 | +1.74% |
| Jul 18, 2025 | $399.0 | $350.0 | $49.00 | 5,255.0 | -2.52% |
| Jul 17, 2025 | $415.7 | $350.6 | $65.12 | 4,449.0 | +0.34% |
| Jul 16, 2025 | $451.0 | $365.1 | $85.95 | 3,264.0 | +0.37% |
| Jul 15, 2025 | $420.8 | $355.0 | $65.75 | 3,451.0 | -2.27% |
| Jul 14, 2025 | $415.8 | $351.4 | $64.45 | 4,592.0 | +2.48% |
| Jul 11, 2025 | $395.0 | $366.0 | $29.00 | 2,393.0 | -1.26% |
| Jul 10, 2025 | $404.6 | $353.1 | $51.50 | 3,261.0 | -1.88% |
| Jul 09, 2025 | $422.9 | $382.1 | $40.90 | 2,941.0 | +0.72% |
| Jul 08, 2025 | $390.0 | $382.0 | $8.00 | 2,807.0 | -2.46% |
Keyence Corporation Stock (KYCCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keyence Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KYCCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keyence Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keyence Corporation Stock (KYCCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $388.6 | $367.5 | $21.10 | 2,429.0 | +3.65% |
| Jul, 2025 | $479.0 | $344.6 | $134.4 | 93,381.0 | -10.24% |
| Jun, 2025 | $480.0 | $322.7 | $157.3 | 102,520.0 | -5.12% |
| May, 2025 | $480.0 | $400.0 | $80.00 | 64,336.0 | +0.12% |
| Apr, 2025 | $480.0 | $310.0 | $170.0 | 120,354.0 | +5.86% |
| Mar, 2025 | $500.8 | $318.4 | $182.5 | 87,970.0 | +1.84% |
| Feb, 2025 | $501.5 | $325.0 | $176.5 | 79,384.0 | -10.41% |
| Jan, 2025 | $503.5 | $374.2 | $129.3 | 95,409.0 | +8.25% |
Keyence Corporation Stock (KYCCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $456.8 | $384.1 | $72.63 | 102,100.0 | -1.77% |
| Nov, 2024 | $474.8 | $396.7 | $78.10 | 72,708.0 | -5.96% |
| Oct, 2024 | $500.0 | $408.4 | $91.65 | 44,661.0 | -6.16% |
| Sep, 2024 | $537.9 | $417.4 | $120.5 | 38,404.0 | +1.71% |
| Aug, 2024 | $510.6 | $362.2 | $148.4 | 75,963.0 | +10.09% |
| Jul, 2024 | $492.1 | $408.1 | $84.05 | 69,449.0 | -2.46% |
| Jun, 2024 | $473.8 | $409.1 | $64.66 | 41,227.0 | -1.79% |
| May, 2024 | $480.3 | $420.0 | $60.30 | 46,003.0 | +0.89% |
| Apr, 2024 | $483.6 | $396.3 | $87.30 | 58,200.0 | -3.33% |
| Mar, 2024 | $508.2 | $449.0 | $59.16 | 40,216.0 | -3.00% |
| Feb, 2024 | $486.0 | $427.0 | $59.00 | 57,787.0 | +7.47% |
| Jan, 2024 | $469.0 | $401.0 | $68.00 | 65,755.0 | +0.00% |
Keyence Corporation Stock (KYCCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $389.0 | $358.9 | $30.10 | 52,182.0 | +1.39% |
| Sep, 2023 | $432.0 | $354.7 | $77.31 | 90,376.0 | -10.52% |
| Aug, 2023 | $445.7 | $396.5 | $49.18 | 70,700.0 | -7.60% |
| Jul, 2023 | $503.6 | $450.0 | $53.65 | 65,311.0 | -3.67% |
| Jun, 2023 | $525.0 | $461.9 | $63.16 | 55,545.0 | -3.06% |
| May, 2023 | $510.2 | $454.4 | $55.84 | 75,598.0 | +8.08% |
| Apr, 2023 | $484.1 | $439.2 | $44.90 | 52,531.0 | -8.23% |
| Mar, 2023 | $490.3 | $422.9 | $67.40 | 83,276.0 | +13.47% |
| Feb, 2023 | $477.1 | $415.8 | $61.33 | 56,897.0 | -5.52% |
| Jan, 2023 | $464.9 | $366.1 | $98.77 | 94,761.0 | +16.63% |
15.13%
0.34%
Cap:
|
Volume (24h):