Get the Stockscreener App
363.63
0.17%
0.629
Keyence Corporation Stock (KYCCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $375.4 | $337.9 | $37.47 | 4,016.0 | +0.17% |
| Apr 01, 2026 | $384.6 | $345.9 | $38.69 | 3,912.0 | +1.06% |
| Mar 31, 2026 | $375.6 | $340.4 | $35.17 | 7,391.0 | +6.08% |
| Mar 30, 2026 | $360.5 | $320.0 | $40.46 | 5,072.0 | -3.25% |
| Mar 27, 2026 | $381.3 | $323.8 | $57.47 | 3,851.0 | -1.69% |
| Mar 26, 2026 | $382.9 | $340.7 | $42.20 | 4,625.0 | -3.78% |
| Mar 25, 2026 | $383.3 | $360.9 | $22.36 | 4,024.0 | +4.00% |
| Mar 24, 2026 | $374.6 | $355.8 | $18.81 | 3,163.0 | -3.21% |
| Mar 23, 2026 | $375.4 | $360.0 | $15.45 | 6,133.0 | +0.08% |
| Mar 20, 2026 | $390.7 | $360.0 | $30.68 | 6,220.0 | -2.30% |
| Mar 19, 2026 | $386.1 | $368.3 | $17.77 | 2,867.0 | -1.33% |
| Mar 18, 2026 | $394.4 | $370.5 | $23.95 | 2,088.0 | +2.65% |
| Mar 17, 2026 | $397.1 | $360.0 | $37.08 | 2,832.0 | -3.35% |
| Mar 16, 2026 | $396.1 | $377.3 | $18.75 | 3,051.0 | +1.05% |
| Mar 13, 2026 | $412.5 | $363.7 | $48.77 | 3,070.0 | -2.06% |
| Mar 12, 2026 | $400.0 | $367.0 | $33.00 | 5,264.0 | -2.88% |
| Mar 11, 2026 | $413.0 | $375.0 | $38.00 | 3,113.0 | +3.32% |
| Mar 10, 2026 | $395.1 | $377.5 | $17.59 | 11,344.0 | +4.79% |
| Mar 09, 2026 | $379.8 | $366.1 | $13.72 | 10,834.0 | -4.40% |
| Mar 06, 2026 | $397.8 | $367.4 | $30.33 | 4,178.0 | +0.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $384.6 | $337.9 | $46.71 | 11,947.0 | +1.23% |
| Mar, 2026 | $413.0 | $320.0 | $93.00 | 104,199.0 | +1.90% |
| Feb, 2026 | $400.7 | $320.0 | $80.73 | 48,627.0 | -3.34% |
| Jan, 2026 | $440.0 | $340.2 | $99.80 | 158,864.0 | +1.29% |
Keyence Corporation Stock (KYCCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $453.8 | $317.6 | $136.2 | 215,505.0 | +6.06% |
| Nov, 2025 | $437.9 | $316.2 | $121.7 | 127,879.0 | -10.71% |
| Oct, 2025 | $479.3 | $345.6 | $133.7 | 97,600.0 | +3.57% |
| Sep, 2025 | $411.1 | $350.5 | $60.60 | 175,024.0 | -0.27% |
| Aug, 2025 | $430.1 | $303.3 | $126.8 | 134,387.0 | +3.24% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):