Keyence Corporation ( KYCCF) - Price History
Monthly price history for KYCCF (Keyence Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $499.91 | $499.91 |
| May 2026 | $503 | $503 |
| April 2026 | $463.63 | $463.63 |
| March 2026 | $359.20 | $359.20 |
| February 2026 | $419.64 | $421 |
| January 2026 | $363.49 | $364.67 |
| December 2025 | $358.84 | $360.01 |
| November 2025 | $342.89 | $344 |
| October 2025 | $384.02 | $385.26 |
| September 2025 | $370.80 | $372 |
| August 2025 | $370.64 | $373 |
| July 2025 | $359.02 | $361.31 |
| June 2025 | $399.98 | $402.53 |
| May 2025 | $421.56 | $424.25 |
| April 2025 | $421.07 | $423.75 |
| March 2025 | $397.74 | $400.28 |
| February 2025 | $388.52 | $393.05 |
| January 2025 | $433.65 | $438.70 |
| December 2024 | $400.58 | $405.25 |
| November 2024 | $421.09 | $426 |
| October 2024 | $447.78 | $453 |
| September 2024 | $477.18 | $482.74 |
| August 2024 | $467.12 | $474.61 |
| July 2024 | $424.30 | $431.10 |
| June 2024 | $434.98 | $441.95 |
| May 2024 | $442.89 | $449.99 |
| April 2024 | $438.96 | $446 |
| March 2024 | $454.09 | $461.36 |
| February 2024 | $466 | $475.64 |
| January 2024 | $433.62 | $442.59 |
| December 2023 | $427.16 | $436 |
| November 2023 | $424.03 | $432.81 |
| October 2023 | $381.82 | $389.72 |
| September 2023 | $367.64 | $375.25 |
| August 2023 | $409.82 | $419.38 |
| July 2023 | $443.50 | $453.85 |
| June 2023 | $460.40 | $471.14 |
| May 2023 | $474.92 | $486 |
| April 2023 | $439.44 | $449.68 |
| March 2023 | $478.83 | $490 |
| February 2023 | $420.93 | $431.83 |
| January 2023 | $445.53 | $457.07 |
| December 2022 | $382.02 | $391.91 |
| November 2022 | $410.86 | $421.50 |
| October 2022 | $368.94 | $378.50 |
| September 2022 | $325.25 | $333.67 |
| August 2022 | $367.71 | $378.80 |
| July 2022 | $382.28 | $393.81 |
| June 2022 | $327.86 | $337.75 |
| May 2022 | $388.30 | $400.01 |
| April 2022 | $389.26 | $401 |
| March 2022 | $455.51 | $469.25 |
| February 2022 | $450.11 | $465.50 |
| January 2022 | $497.86 | $514.88 |
| December 2021 | $613.81 | $634.80 |
| November 2021 | $591.28 | $611.50 |
| October 2021 | $586.12 | $606.17 |
| September 2021 | $577.26 | $597 |
| August 2021 | $578.23 | $598.82 |
| July 2021 | $538.82 | $558 |
| June 2021 | $483.42 | $500.63 |
| May 2021 | $482.77 | $499.96 |
| April 2021 | $466.25 | $482.85 |
| March 2021 | $449.74 | $465.75 |
| February 2021 | $466.92 | $484.50 |
| January 2021 | $534.86 | $555 |
| December 2020 | $549.28 | $569.96 |
| November 2020 | $493.67 | $512.25 |
| October 2020 | $447.12 | $463.95 |
| September 2020 | $448.14 | $465.01 |
| August 2020 | $398.72 | $414.63 |
| July 2020 | $406.58 | $422.80 |
| June 2020 | $401 | $417 |
| May 2020 | $392.74 | $408.41 |
| April 2020 | $342.12 | $355.77 |
| March 2020 | $312.77 | $325.25 |
| February 2020 | $300.25 | $313.25 |
| January 2020 | $324.45 | $338.50 |
| December 2019 | $343.76 | $358.65 |
| November 2019 | $325.66 | $339.76 |
| October 2019 | $304.08 | $634.50 |
| September 2019 | $297.59 | $620.95 |
| August 2019 | $280.87 | $586.94 |
| July 2019 | $275.91 | $576.56 |
| June 2019 | $292.42 | $611.08 |
| May 2019 | $268.61 | $561.32 |
| April 2019 | $297.47 | $621.62 |
| March 2019 | $298.66 | $624.10 |
| February 2019 | $279.29 | $584.50 |
| January 2019 | $245.84 | $514.50 |
| December 2018 | $238.35 | $498.82 |
| November 2018 | $261.37 | $547 |
| October 2018 | $235.57 | $493 |
| September 2018 | $280.96 | $588 |
| August 2018 | $269.28 | $564 |
| July 2018 | $252.56 | $529 |
| June 2018 | $270.23 | $566 |
| May 2018 | $293.49 | $614.72 |
| April 2018 | $292.19 | $612 |
| March 2018 | $298.86 | $625.98 |
| February 2018 | $289.22 | $606.22 |
| January 2018 | $293.89 | $616 |
| December 2017 | $268.60 | $563 |
| November 2017 | $281.24 | $589.50 |
| October 2017 | $266.14 | $557.85 |
| September 2017 | $254.91 | $534.31 |
| August 2017 | $253.60 | $532 |
| July 2017 | $219.04 | $459.50 |
| June 2017 | $210.81 | $442.25 |
| May 2017 | $216.41 | $454 |
| April 2017 | $191.19 | $401.09 |
| March 2017 | $191.76 | $402.29 |
| February 2017 | $184.77 | $388.26 |
| January 2017 | $185.91 | $390.66 |
| December 2016 | $163.32 | $686.37 |
| November 2016 | $163.47 | $687 |
| October 2016 | $173.80 | $730.40 |
| September 2016 | $173.47 | $729.04 |
| August 2016 | $168.23 | $707 |
| July 2016 | $168.38 | $707.65 |
| June 2016 | $160.83 | $675.90 |
| May 2016 | $151.41 | $636.77 |
| April 2016 | $143.38 | $603 |
| March 2016 | $129.82 | $546 |
| February 2016 | $122.40 | $516.07 |
| January 2016 | $111.24 | $469.01 |
| December 2015 | $131.79 | $555.64 |
| November 2015 | $127.85 | $539.05 |
| October 2015 | $123.11 | $519.04 |
| September 2015 | $105.01 | $442.75 |
| August 2015 | $110.58 | $466.21 |
| July 2015 | $120.72 | $509 |
| June 2015 | $127.84 | $539 |
| May 2015 | $128.24 | $541.10 |
| April 2015 | $126.59 | $534.14 |
| March 2015 | $128.93 | $544 |
| February 2015 | $120.43 | $508.91 |
| January 2015 | $110.56 | $467.18 |
| December 2014 | $106.61 | $450.50 |
| November 2014 | $109.65 | $463.35 |
| October 2014 | $114.46 | $483.67 |
| September 2014 | $103.29 | $436.46 |
| August 2014 | $101.69 | $430 |
| July 2014 | $102.99 | $435.50 |
| June 2014 | $103.58 | $438 |
| May 2014 | $92.59 | $391.50 |
| April 2014 | $91.34 | $386.24 |
| March 2014 | $98.11 | $414.86 |
| February 2014 | $101.16 | $428.07 |
| January 2014 | $97.36 | $411.99 |
| December 2013 | $101.85 | $431 |
| November 2013 | $95.35 | $403.50 |
| October 2013 | $101.73 | $430.48 |
| September 2013 | $90.38 | $382.48 |
| August 2013 | $52.14 | $332.50 |
| July 2013 | $51.09 | $325.80 |
| June 2013 | $49.71 | $317 |
| May 2013 | $48.70 | $310.50 |
| April 2013 | $49.32 | $314.50 |
| March 2013 | $48.15 | $307 |
| February 2013 | $44.46 | $283.50 |
| January 2013 | $43.68 | $278.50 |
| December 2012 | $43.13 | $275 |
| November 2012 | $43.64 | $278.25 |
| October 2012 | $41.32 | $263.50 |
| September 2012 | $39.60 | $252.50 |
| August 2012 | $41.33 | $263.55 |
| July 2012 | $39.04 | $248.95 |
| June 2012 | $39.04 | $248.95 |
| May 2012 | $34.94 | $223 |
| April 2012 | $37.37 | $238.50 |
| March 2012 | $35.81 | $228.50 |
| February 2012 | $35.47 | $255.50 |
| January 2012 | $35.39 | $254.90 |
| December 2011 | $32.69 | $235.50 |
| November 2011 | $36.02 | $259.50 |
| October 2011 | $35.19 | $253.50 |
| September 2011 | $37.51 | $270.19 |
| August 2011 | $19.46 | $266.64 |
| July 2011 | $20.73 | $284 |
| June 2011 | $20.36 | $279 |
| May 2011 | $18.94 | $259.50 |
| April 2011 | $18.86 | $258.44 |
| March 2011 | $18.54 | $254 |
| February 2011 | $17.41 | $270 |
| January 2011 | $17.28 | $267.90 |
| December 2010 | $18.49 | $286.73 |
| November 2010 | $16.42 | $254.70 |
| October 2010 | $16.10 | $249.76 |
| September 2010 | $14.24 | $220.75 |
| August 2010 | $13.13 | $203.95 |
| July 2010 | $14.74 | $229 |
| June 2010 | $15.13 | $235 |
| May 2010 | $13.83 | $214.85 |
| April 2010 | $14.99 | $232.85 |
| March 2010 | $15.58 | $242 |
| February 2010 | $13.80 | $214.65 |
| January 2010 | $14.66 | $228 |
| December 2009 | $13.83 | $215 |
| November 2009 | $12.67 | $197 |
| October 2009 | $12.22 | $190 |
| September 2009 | $13.92 | $216.50 |
| August 2009 | $13.36 | $208 |
| July 2009 | $12.39 | $193 |
| June 2009 | $12.84 | $200 |
| May 2009 | $11.37 | $177 |
| April 2009 | $11.17 | $174 |
| March 2009 | $11.94 | $186 |
| February 2009 | $13.02 | $203 |
| January 2009 | $12.12 | $189 |
| December 2008 | $10.52 | $164 |
| November 2008 | $9.94 | $155 |
| October 2008 | $10.26 | $160 |
| September 2008 | $11.53 | $180 |
| August 2008 | $12.55 | $196 |
| July 2008 | $13.77 | $215 |
| June 2008 | $15.31 | $239 |
| May 2008 | $15.37 | $240 |
| April 2008 | $16.40 | $256 |
| March 2008 | $14.11 | $220.35 |
| January 2008 | $13.37 | $209 |
| December 2007 | $16.01 | $250.25 |
| October 2007 | $14.20 | $222 |
| April 2007 | $14 | $219 |
| March 2007 | $14.19 | $222 |
| December 2006 | $15.44 | $241.80 |
| June 2006 | $15.38 | $241 |
| October 2005 | $15.32 | $240 |
| March 2005 | $14.77 | $243 |
| September 2004 | $12.77 | $210 |
| April 2004 | $15.20 | $250 |
| December 2003 | $12.86 | $211.55 |
| November 2003 | $13.07 | $215 |
| August 2003 | $12.46 | $205 |
| May 2002 | $13.82 | $227.55 |
KYCCF
Price: $499.91
52 week price:
Dividend Yield: 0.69%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 17.71%
Payout Ratio Range:
Dividend Per Share: 7.03 USD
Earnings Per Share: 11.71 USD
P/E Ratio: 42.56
Exchange: PNK
Sector: Technology
Industry: Scientific & Technical Instruments
Country: Japan
Market Capitalization: 120.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 39
DGR3: 0.03%
DGR5: 6.02%
DGR10: 12.26%
DGR20: 19.21%