Keyence Corp (KEE)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -1.05907272299 | 424.9 | 434.7 | 415.8 | 51 | 431.02252964 | DE |
| 4 | 13 | 3.19096710849 | 407.4 | 439.9 | 401.5 | 61 | 423.18367683 | DE |
| 12 | 5.5 | 1.32562063148 | 414.9 | 439.9 | 394.8 | 75 | 417.9718537 | DE |
| 26 | 13.4 | 3.29238329238 | 407 | 461.3 | 379.4 | 109 | 419.94526666 | DE |
| 52 | 37.1 | 9.67910253065 | 383.3 | 461.3 | 326.2 | 112 | 399.18610107 | DE |
| 156 | 37.1 | 9.67910253065 | 383.3 | 461.3 | 326.2 | 112 | 399.18610107 | DE |
| 260 | 37.1 | 9.67910253065 | 383.3 | 461.3 | 326.2 | 112 | 399.18610107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 415.8 | -9.3 | -2.19 | 415.8 | 415.8 | 415.8 | 3 |
| 1721248020 | 425.1 | -6.6 | -1.53 | 427.6 | 427.6 | 422.1 | 31 |
| 1721161560 | 431.7 | 3.1 | 0.72 | 428 | 432.3 | 423.1 | 106 |
| 1721075160 | 428.6 | -4.4 | -1.02 | 434.6 | 434.7 | 428.5 | 15 |
| 1720815960 | 433 | 2.6 | 0.60 | 424.9 | 433 | 420 | 98 |
| 1720729560 | 430.4 | -3.6 | -0.83 | 437 | 439.9 | 430.4 | 94 |
| 1720643220 | 434 | 3 | 0.70 | 432.9 | 435 | 432.8 | 112 |
| 1720556760 | 431 | 9.3 | 2.21 | 430.1 | 432.9 | 430.1 | 277 |
| 1720470360 | 421.7 | 5.6 | 1.35 | 419 | 421.7 | 419 | 8 |
| 1720211220 | 416.1 | -3.9 | -0.93 | 419.8 | 419.8 | 414.8 | 15 |
| 1720124820 | 420 | 4.3 | 1.03 | 420 | 420 | 420 | 20 |
| 1720038420 | 415.7 | 1.3 | 0.31 | 416.9 | 417.1 | 414.1 | 109 |
| 1719952020 | 414.4 | 8.4 | 2.07 | 407.4 | 414.4 | 407.4 | 42 |
| 1719865620 | 406 | -3.5 | -0.85 | 404.9 | 409.9 | 404.9 | 47 |
| 1719606420 | 409.5 | -0.5 | -0.12 | 409.6 | 409.6 | 409.5 | 25 |
| 1719520020 | 410 | -14.2 | -3.35 | 410.7 | 410.7 | 409.9 | 58 |
| 1719433620 | 424.2 | 13.4 | 3.26 | 424.2 | 424.2 | 424.2 | 3 |
| 1719347160 | 410.8 | 7.9 | 1.96 | 405.7 | 410.8 | 405.7 | 46 |
| 1719260820 | 402.9 | 1.4 | 0.35 | 406.3 | 407.3 | 401.8 | 46 |
| 1719001620 | 401.5 | -4.6 | -1.13 | 407.4 | 407.4 | 401.5 | 58 |
| 1718915160 | 406.1 | 6.9 | 1.73 | 405.7 | 408.1 | 401.6 | 52 |
| 1718828820 | 399.2 | -1.1 | -0.27 | 404.1 | 404.1 | 399.2 | 45 |
| 1718742360 | 400.3 | 1.4 | 0.35 | 396.8 | 401.6 | 394.8 | 77 |
| 1718656020 | 398.9 | -2.6 | -0.65 | 404.5 | 404.5 | 398.9 | 65 |
| 1718396820 | 401.5 | -4.7 | -1.16 | 401.5 | 401.5 | 397.3 | 77 |
| 1718310420 | 406.2 | -4.7 | -1.14 | 403.9 | 406.2 | 401.7 | 42 |
| 1718224020 | 410.9 | -4 | -0.96 | 406.9 | 410.9 | 406.9 | 41 |
| 1718137620 | 414.9 | -0.7 | -0.17 | 414.3 | 414.9 | 414.3 | 20 |
| 1718051220 | 415.6 | 5.7 | 1.39 | 410 | 415.6 | 410 | 144 |
| 1717792020 | 409.9 | 1.8 | 0.44 | 409.9 | 413 | 407.7 | 150 |
| 1717705620 | 408.1 | -3.9 | -0.95 | 408.7 | 412.5 | 405.7 | 62 |
| 1717619220 | 412 | -5.3 | -1.27 | 410 | 412.9 | 408.5 | 104 |
| 1717532820 | 417.3 | 2.2 | 0.53 | 418.7 | 420.1 | 417.3 | 33 |
| 1717446420 | 415.1 | 6.7 | 1.64 | 413.5 | 418 | 413.4 | 192 |
| 1717187220 | 408.4 | -2.3 | -0.56 | 408.4 | 408.4 | 408.4 | 10 |
| 1717100820 | 410.7 | 2.6 | 0.64 | 410.7 | 410.7 | 410.7 | 11 |
| 1717014420 | 408.1 | -4.9 | -1.19 | 409.1 | 409.1 | 408.1 | 57 |
| 1716928020 | 413 | -5.1 | -1.22 | 414.7 | 414.7 | 413 | 9 |
| 1716841560 | 418.1 | -5.8 | -1.37 | 423.2 | 423.2 | 418.1 | 50 |
| 1716582420 | 423.9 | -0.8 | -0.19 | 424.5 | 424.5 | 423.9 | 11 |
| 1716496020 | 424.7 | -0.3 | -0.07 | 432.1 | 432.1 | 421.5 | 363 |
| 1716409620 | 425 | 6.9 | 1.65 | 420.9 | 425 | 420.7 | 17 |
| 1716323160 | 418.1 | -7.4 | -1.74 | 424.3 | 424.3 | 416.6 | 70 |
| 1716236760 | 425.5 | 1.8 | 0.42 | 426.1 | 429.5 | 425.5 | 48 |
| 1715977620 | 423.7 | -0.5 | -0.12 | 428.4 | 432.9 | 423.7 | 84 |
| 1715891220 | 424.2 | 5.4 | 1.29 | 431.6 | 433.9 | 424.2 | 58 |
| 1715804820 | 418.8 | -4.2 | -0.99 | 413 | 418.8 | 413 | 43 |
| 1715718420 | 423 | 2.4 | 0.57 | 422.4 | 423 | 419.2 | 21 |
| 1715631960 | 420.6 | 3.4 | 0.81 | 418.9 | 424.9 | 415.4 | 242 |
| 1715372820 | 417.2 | 3.2 | 0.77 | 416.2 | 419.7 | 414.6 | 149 |
| 1715286420 | 414 | -4.1 | -0.98 | 414.5 | 415 | 414 | 147 |
| 1715200020 | 418.1 | -4.3 | -1.02 | 418.1 | 418.1 | 418.1 | 12 |
| 1715113620 | 422.4 | 1.3 | 0.31 | 429.3 | 430.1 | 422.4 | 17 |
| 1715027220 | 421.1 | 5.4 | 1.30 | 408.9 | 421.1 | 408.9 | 171 |
| 1714768020 | 415.7 | -2.1 | -0.50 | 414.7 | 417.8 | 414.2 | 199 |
| 1714681560 | 417.8 | 2.8 | 0.67 | 417.8 | 417.8 | 413.9 | 116 |
| 1714508820 | 415 | -3.6 | -0.86 | 418.1 | 418.1 | 414.4 | 27 |
| 1714422420 | 418.6 | 2.6 | 0.63 | 414.3 | 418.6 | 410 | 121 |
| 1714163220 | 416 | 22.4 | 5.69 | 414.9 | 416 | 414.9 | 32 |
| 1714076820 | 393.6 | -1.7 | -0.43 | 383.8 | 393.6 | 383.1 | 50 |
| 1713990420 | 395.3 | 5.5 | 1.41 | 397.5 | 397.5 | 392.5 | 124 |
| 1713903960 | 389.8 | 6 | 1.56 | 392.4 | 392.9 | 388.5 | 25 |
| 1713817560 | 383.8 | 3.2 | 0.84 | 388.1 | 389.4 | 382.1 | 249 |
| 1713558420 | 380.6 | -13.4 | -3.40 | 383 | 383.1 | 379.4 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
