Keyence Corp (PK) (KYCCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.825 | -2.81497351663 | 420.075 | 456.5 | 354.5 | 2692 | 403.50341461 | CS |
| 4 | -43.01 | -9.53109072375 | 451.26 | 501.52 | 325 | 3731 | 408.2356109 | CS |
| 12 | -1.7501 | -0.426853554426 | 410.0001 | 503.5099 | 325 | 4471 | 414.99159461 | CS |
| 26 | -38.355 | -8.58812597262 | 446.605 | 537.9 | 325 | 3561 | 425.63701695 | CS |
| 52 | -57.65 | -12.3738999785 | 465.9 | 537.9 | 325 | 3069 | 434.10569082 | CS |
| 156 | -24.251 | -5.60715466554 | 432.501 | 537.9 | 297.55 | 4497 | 414.84611069 | CS |
| 260 | 108.25 | 36.0833333333 | 300 | 711.32 | 253 | 4243 | 438.89573056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 391.05 | -8.95 | -2.24 | 374.5 | 439 | 354.5 | 4181 |
| 1741386000 | 400 | -9.5 | -2.32 | 424.6 | 440 | 398.2 | 2635 |
| 1741300140 | 409.5 | -10.04 | -2.39 | 420.5499 | 420.55 | 402 | 2012 |
| 1741213440 | 419.5377 | 14.14 | 3.49 | 406.6601 | 448 | 401 | 2862 |
| 1741126800 | 405.3948 | 13 | 3.31 | 420.075 | 420.075 | 399 | 1768 |
| 1741040760 | 392.39 | -0.66 | -0.17 | 400.3 | 422 | 390.3 | 4737 |
| 1740781260 | 393.05 | -7.38 | -1.84 | 418.5 | 437.544 | 390 | 4624 |
| 1740695340 | 400.43 | -9.57 | -2.33 | 483.06 | 483.06 | 400.43 | 4546 |
| 1740608400 | 410 | -1.35 | -0.33 | 412.425 | 430 | 325 | 7521 |
| 1740522480 | 411.35 | -1 | -0.24 | 389.5 | 420 | 389.5 | 3258 |
| 1740435600 | 412.35 | -1.65 | -0.40 | 418.85 | 438.6 | 402 | 5460 |
| 1740176400 | 414 | -8.52 | -2.02 | 458.91 | 458.91 | 412.05 | 4126 |
| 1740090480 | 422.52 | 3.02 | 0.72 | 408.645 | 448 | 408.645 | 2001 |
| 1740003960 | 419.5 | -3.5 | -0.83 | 410 | 444 | 410 | 2355 |
| 1739917740 | 423 | 13.42 | 3.28 | 428.03 | 498.5799 | 420.6 | 3186 |
| 1739572020 | 409.58 | -8.03 | -1.92 | 456.4699 | 456.4699 | 406.1 | 5036 |
| 1739485320 | 417.61 | 4.13 | 1.00 | 422.35 | 441.5 | 407 | 3690 |
| 1739398920 | 413.4775 | 1.06 | 0.26 | 398.45 | 418 | 398.45 | 2305 |
| 1739312940 | 412.42 | 0.95 | 0.23 | 451.26 | 501.52 | 401 | 4586 |
| 1739226000 | 411.47 | -2.53 | -0.61 | 421.65 | 429.3 | 408 | 4902 |
| 1738967160 | 414 | -22 | -5.05 | 415.45 | 438 | 391.9 | 2476 |
| 1738880400 | 436 | 21.88 | 5.28 | 389.35 | 436 | 389.35 | 6516 |
| 1738794000 | 414.12 | 19.12 | 4.84 | 384.05 | 430.7499 | 384.05 | 4002 |
| 1738708080 | 395 | -19.75 | -4.76 | 399.675 | 422.6 | 376.7501 | 3832 |
| 1738621740 | 414.75 | -23.95 | -5.46 | 414.72 | 434.7 | 409 | 3775 |
| 1738362000 | 438.7 | 3.15 | 0.72 | 469.905 | 503.5099 | 436.3 | 4252 |
| 1738276080 | 435.55 | -10.45 | -2.34 | 435.9 | 459 | 413.8 | 4203 |
| 1738189740 | 446 | 4.72 | 1.07 | 444.9 | 453.31 | 424.1 | 2699 |
| 1738103280 | 441.28 | -5.32 | -1.19 | 440.575 | 449.44 | 419.1 | 2714 |
| 1738016820 | 446.6 | 3.15 | 0.71 | 447.175 | 450 | 426.88 | 9636 |
| 1737757440 | 443.45 | 7.7 | 1.77 | 465.265 | 465.265 | 428 | 3908 |
| 1737671220 | 435.75 | -3.97 | -0.90 | 453.72 | 453.72 | 432 | 3653 |
| 1737584640 | 439.72 | 2.79 | 0.64 | 465.41 | 465.41 | 427 | 3485 |
| 1737498540 | 436.93 | 13.44 | 3.17 | 435.65 | 451.3 | 420 | 8511 |
| 1737152880 | 423.495 | 18 | 4.44 | 436.27 | 436.27 | 401.75 | 4046 |
| 1737066420 | 405.5 | -14.5 | -3.45 | 461.9999 | 462 | 390.01 | 7368 |
| 1736979720 | 420 | 23.94 | 6.04 | 424.05 | 444.0899 | 404.01 | 3320 |
| 1736893380 | 396.06 | 0.56 | 0.14 | 374.2001 | 414.5 | 374.2001 | 4542 |
| 1736806800 | 395.495 | -7.3 | -1.81 | 390 | 425.9999 | 390 | 6130 |
| 1736547720 | 402.79 | -24.21 | -5.67 | 423.8999 | 423.9 | 380 | 7331 |
| 1736375340 | 427 | 18.5 | 4.53 | 412.3 | 427 | 397.2 | 1943 |
| 1736288940 | 408.5 | 3.5 | 0.86 | 393.95 | 448.24 | 393.95 | 2904 |
| 1736202360 | 405 | -3.76 | -0.92 | 402.5 | 421.6 | 390.81 | 6576 |
| 1735942980 | 408.7601 | 2.13 | 0.52 | 418.325 | 435 | 398 | 3594 |
| 1735856700 | 406.626 | 1.38 | 0.34 | 435 | 435 | 402.99 | 4219 |
| 1735683960 | 405.25 | -13.22 | -3.16 | 386.9101 | 420 | 386.91 | 3143 |
| 1735597740 | 418.465 | 14.47 | 3.58 | 400 | 432.5 | 390.05 | 5218 |
| 1735338000 | 404 | -3 | -0.74 | 409 | 420.4 | 390 | 8444 |
| 1735252020 | 407 | -0.08 | -0.02 | 404.335 | 423.94 | 384.12 | 4043 |
| 1735078200 | 407.08 | -1.67 | -0.41 | 405.1 | 424.3 | 385.9 | 2806 |
| 1734992400 | 408.75 | -9.14 | -2.19 | 407.15 | 420 | 387.85 | 11773 |
| 1734733200 | 417.89 | 7.97 | 1.94 | 415.865 | 432.35 | 401.22 | 3931 |
| 1734646800 | 409.9237 | -3.08 | -0.74 | 414.57 | 434.75 | 394.39 | 6851 |
| 1734560940 | 413 | -11 | -2.59 | 407.4 | 423.71 | 407.4 | 4450 |
| 1734474360 | 424 | 1.69 | 0.40 | 410.0001 | 438.1999 | 410 | 3801 |
| 1734388140 | 422.3125 | 1.56 | 0.37 | 415 | 428.08 | 398.0601 | 12476 |
| 1734128940 | 420.75 | -8.25 | -1.92 | 425.2 | 439.4 | 411 | 2502 |
| 1734042480 | 429 | -2 | -0.46 | 428.5 | 434.99 | 422 | 4306 |
| 1733955900 | 431 | -2 | -0.46 | 428.58 | 447.2 | 409.96 | 3365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
