TipRanks
Go Ultimate55% OFF

Keyence (KYCCF) Historical Prices

KYCCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026492.85518.51485.00495.42495.42-2.00%2,0940.99
Oct 29, 2026514.38517.48502.51505.51505.51-0.88%1,4090.63
Oct 28, 2026513.29520.66501.00510.00510.00+0.54%2,6391.19
Oct 27, 2026478.69510.00478.69507.25507.25+1.61%1,3310.60
Oct 26, 2026483.32504.70483.32499.20499.20-3.07%3,0751.35
Oct 23, 2026502.50515.00491.00515.00515.00+1.78%2,4161.05
Oct 22, 2026512.54527.89493.00506.00506.00-1.45%1,7830.77
Oct 21, 2026539.12539.12499.39513.46513.46-0.31%1,9770.85
Oct 20, 2026486.85520.00486.85515.08515.08+1.30%1,4010.59
Oct 19, 2026513.65518.00500.77508.45508.45+0.89%1,8780.77
Oct 16, 2026485.55539.13485.55503.99503.99+0.80%1,9540.80
Oct 15, 2026483.00525.28477.96500.00500.00+0.00%7,6733.24
Oct 14, 2026532.96535.92484.00500.00500.00-0.79%1,2700.53
Oct 13, 2026479.60520.00479.60504.00504.00-0.20%1,2800.53
Oct 12, 2026480.22510.00480.20505.00505.00-1.97%3,0151.26
Oct 09, 2026486.25533.41486.25515.15515.15+2.15%1,8290.76
Oct 08, 2026482.15515.52482.15504.32504.32-0.79%1,8050.74
Oct 07, 2026515.50538.44492.00508.32508.32-1.39%1,3530.55
Oct 06, 2026506.91527.87506.91515.51515.51-1.04%1,5360.62
Oct 05, 2026516.14543.25493.50520.91520.91+0.53%2,3010.92
Oct 02, 2026515.26541.97488.54518.14518.14+2.03%1,7710.71
Oct 01, 2026490.75536.76490.75507.84507.84-2.21%1,6640.66
Sep 30, 2026543.30543.30493.12519.32519.32+2.63%1,5140.61
Sep 29, 2026512.35530.11485.00506.00506.00+1.85%1,7780.72
Sep 28, 2026504.15526.62487.00496.80496.80-2.90%2,2460.90
Sep 25, 2026495.00532.51479.26511.63511.63+4.84%1,7440.70
Sep 24, 2026488.10511.10472.00488.00488.00-0.41%1,6700.66
Sep 23, 2026511.69511.69474.00490.00490.00-3.54%1,9800.79
Sep 22, 2026473.18515.00469.25508.00508.00+2.49%1,8830.75
Sep 21, 2026464.92517.48464.92495.68495.68+1.00%1,5150.60
Sep 18, 2026487.77510.53465.00490.75490.75-0.25%2,1340.84
Sep 17, 2026469.33515.13469.33491.99491.99+2.00%2,5541.01
Sep 16, 2026479.89508.49478.00484.11482.34-1.12%1,3980.56
Sep 15, 2026496.00504.57475.00489.60487.81-0.20%2,6071.04
Sep 14, 2026463.90514.11463.90490.60488.80-1.96%2,2590.90
Sep 11, 2026474.18521.36474.18500.40498.57+1.96%1,7940.71
Sep 10, 2026495.95521.97469.92490.76488.96-0.33%2,4150.94
Sep 09, 2026501.00517.69478.00492.38490.58-3.03%2,2580.87
Sep 08, 2026503.29528.16496.66507.78505.92+0.67%1,4470.55
Sep 07, 2026472.81525.20472.81504.38502.53+0.00%00.00
Sep 04, 2026472.81525.20472.81504.38502.53+0.89%1,4030.52
Sep 03, 2026469.66518.68469.56499.95498.12+1.49%1,6250.60
Sep 02, 2026512.18512.18466.83492.60490.80-2.65%1,5820.58
Sep 01, 2026507.23534.36500.00506.00504.15-2.90%1,5920.58
Aug 31, 2026522.55545.00513.00521.13519.22+1.46%1,9390.71
Aug 28, 2026519.50532.00510.00513.65511.77-2.01%1,3540.49
Aug 27, 2026492.25534.99492.25524.17522.25+3.14%3,9521.43
Aug 26, 2026510.09534.00484.57508.20506.34-1.93%1,6350.59
Aug 25, 2026507.74534.50482.00518.20516.31+4.95%4,1171.45
Aug 24, 2026508.11510.50482.71493.75491.94-3.23%2,7010.96