Keyence Corp (PK) (KYCCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -45.575 | -10.3444362481 | 440.575 | 503.5099 | 376.7501 | 3529 | 434.33873037 | CS |
| 4 | 1.05 | 0.266531285696 | 393.95 | 503.5099 | 374.2001 | 4690 | 424.42644788 | CS |
| 12 | -16.1001 | -3.91634543509 | 411.1001 | 503.5099 | 374.2001 | 4701 | 420.72249602 | CS |
| 26 | 20.55 | 5.48804913874 | 374.45 | 537.9 | 362.25 | 3452 | 432.29240107 | CS |
| 52 | -58.2 | -12.8420123566 | 453.2 | 537.9 | 362.25 | 2966 | 439.32276399 | CS |
| 156 | -136.17 | -25.635860459 | 531.17 | 537.9 | 297.55 | 4524 | 417.1253587 | CS |
| 260 | 55 | 16.1764705882 | 340 | 711.32 | 249.07 | 4229 | 437.81796477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869200 | 433 | 9.96 | 2.35 | 425 | 442.6 | 413.01 | 2324 |
| 1733782800 | 423.04 | -17.96 | -4.07 | 431.765 | 453.32 | 410.21 | 6918 |
| 1733523600 | 441 | 4 | 0.92 | 408 | 452 | 408 | 3183 |
| 1733437500 | 437 | -7.6 | -1.71 | 428.2 | 456.75 | 428.2 | 6719 |
| 1733350980 | 444.6 | -1.9 | -0.43 | 444.65 | 444.65 | 428.1 | 2748 |
| 1733264700 | 446.5 | 14.74 | 3.41 | 438.1 | 456.18 | 438.1 | 2849 |
| 1733178180 | 431.76 | 5.76 | 1.35 | 455.1 | 455.1 | 425.25 | 3124 |
| 1732918200 | 426 | 8 | 1.91 | 431.4 | 444.18 | 411.15 | 2734 |
| 1732746540 | 418.0001 | -5.62 | -1.33 | 422.6 | 442.5 | 413.72 | 2898 |
| 1732660140 | 423.62 | -2.64 | -0.62 | 423 | 428.45 | 411.3001 | 3323 |
| 1732573560 | 426.256 | 1.51 | 0.35 | 425 | 450 | 424.77 | 3904 |
| 1732314000 | 424.75 | -4.26 | -0.99 | 425.37 | 446.56 | 404.17 | 3644 |
| 1732227900 | 429.01 | 11.01 | 2.63 | 440.3499 | 440.3499 | 408.9 | 3134 |
| 1732141740 | 418 | -4.95 | -1.17 | 396.7 | 434 | 396.7 | 3805 |
| 1732054800 | 422.9453 | 3.95 | 0.94 | 419.69 | 440 | 407 | 2554 |
| 1731968640 | 419 | 1.75 | 0.42 | 439.4499 | 439.4499 | 408 | 4808 |
| 1731709260 | 417.25 | 2.25 | 0.54 | 423 | 436 | 408 | 13072 |
| 1731622800 | 415 | -0.4 | -0.10 | 399.5 | 429.5 | 399 | 5017 |
| 1731536760 | 415.4 | 2.4 | 0.58 | 433.05 | 433.05 | 397.77 | 3551 |
| 1731450480 | 413 | -28.01 | -6.35 | 411.1001 | 448.1 | 411.1001 | 2341 |
| 1731363600 | 441.01 | -5.99 | -1.34 | 447.1 | 449.99 | 419.5001 | 4431 |
| 1731104400 | 447 | 6.89 | 1.57 | 428.35 | 466.75 | 428.35 | 4037 |
| 1731018540 | 440.112 | -11.49 | -2.54 | 426.71 | 457 | 420 | 2066 |
| 1730931600 | 451.6 | -6.4 | -1.40 | 454.35 | 470.85 | 445.75 | 1495 |
| 1730845680 | 458 | 9.75 | 2.18 | 454.9 | 474.8 | 446 | 1592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
