Keyence Corp (PK) (KYCCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.0525 | 1.94880682002 | 464.515 | 537.9 | 442.96 | 1514 | 476.75813259 | CS |
| 4 | -11.1425 | -2.29879721896 | 484.71 | 537.9 | 417.35 | 1992 | 464.62614657 | CS |
| 12 | 13.4375 | 2.92037033012 | 460.13 | 537.9 | 362.25 | 2968 | 448.5389662 | CS |
| 26 | 0.8675 | 0.183520203089 | 472.7 | 537.9 | 362.25 | 2597 | 445.28752938 | CS |
| 52 | 114.0475 | 31.7221573209 | 359.52 | 537.9 | 341 | 4320 | 420.77443618 | CS |
| 156 | -129.8125 | -21.5142198946 | 603.38 | 670.88 | 297.55 | 4462 | 430.88031302 | CS |
| 260 | -138.4325 | -22.6196895425 | 612 | 711.32 | 249.07 | 4098 | 438.07252801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 477.78 | -12.22 | -2.49 | 482.115 | 506.22 | 458.01 | 1483 |
| 1727126940 | 490 | 8 | 1.66 | 485.23 | 490 | 461.66 | 1497 |
| 1726867200 | 482 | 7.25 | 1.53 | 466.558 | 489.95 | 457.63 | 1542 |
| 1726781220 | 474.75 | 12.14 | 2.62 | 480.81 | 484.39 | 461.95 | 1131 |
| 1726694460 | 462.61 | 1.06 | 0.23 | 464.515 | 486.05 | 442.96 | 1919 |
| 1726608240 | 461.55 | -5.63 | -1.21 | 444.9 | 491.73 | 444.9 | 1232 |
| 1726521720 | 467.18 | 0.38 | 0.08 | 490 | 490 | 454.25 | 2177 |
| 1726262940 | 466.8 | 5.63 | 1.22 | 447.65 | 491.2 | 447.65 | 3198 |
| 1726176540 | 461.17 | 3.17 | 0.69 | 463.1 | 481.6 | 440.8501 | 2815 |
| 1726090140 | 458 | 11.66 | 2.61 | 446.605 | 460.78 | 432.1975 | 1945 |
| 1726003500 | 446.336 | -4.96 | -1.10 | 464.3 | 464.3 | 431.02 | 1859 |
| 1725917160 | 451.3 | 14.14 | 3.23 | 431.77 | 460.8 | 431.55 | 2982 |
| 1725658020 | 437.16 | -31.34 | -6.69 | 454.65 | 454.65 | 417.35 | 2326 |
| 1725571440 | 468.5 | 4.34 | 0.94 | 455.375 | 468.5 | 446.75 | 2127 |
| 1725485040 | 464.16 | 2.16 | 0.47 | 458.285 | 474.05 | 442.52 | 1791 |
| 1725398880 | 462 | -12.61 | -2.66 | 473.55 | 486 | 461 | 2299 |
| 1725053340 | 474.6095 | -7.3 | -1.51 | 479.895 | 503.89 | 463 | 1242 |
| 1724966400 | 481.91 | 9.86 | 2.09 | 481 | 496.27 | 481 | 1431 |
| 1724880360 | 472.05 | -17.2 | -3.52 | 484.71 | 492 | 472 | 2850 |
| 1724794080 | 489.25 | 5.7 | 1.18 | 510.65 | 510.65 | 472.13 | 2408 |
| 1724707740 | 483.55 | -6.1 | -1.25 | 486.94 | 501.46 | 481 | 1588 |
| 1724448480 | 489.65 | 11.65 | 2.44 | 463 | 500 | 462.2301 | 1389 |
| 1724362140 | 478 | -3 | -0.62 | 461.5 | 500.06 | 461.22 | 2172 |
| 1724275380 | 481 | 20.35 | 4.42 | 459.82 | 483 | 455.14 | 1360 |
| 1724188800 | 460.65 | 7.9 | 1.74 | 463.425 | 464.88 | 440.2801 | 1609 |
| 1724102880 | 452.75 | 4.37 | 0.97 | 475 | 475 | 446.5 | 2969 |
| 1723843740 | 448.38 | 7.28 | 1.65 | 425 | 454 | 422.86 | 1795 |
| 1723756860 | 441.1 | -9.9 | -2.20 | 416.8 | 455 | 416.8 | 2246 |
| 1723670820 | 451 | 6.25 | 1.41 | 444.875 | 454.95 | 436 | 2678 |
| 1723584360 | 444.75 | 24.8 | 5.91 | 424 | 450 | 423.85 | 13936 |
| 1723497900 | 419.949 | 3.81 | 0.92 | 391.96 | 420 | 391.96 | 11091 |
| 1723238400 | 416.14 | -0.86 | -0.21 | 420 | 420 | 391.55 | 3688 |
| 1723152000 | 417 | -3.5 | -0.83 | 412.55 | 425.7 | 400 | 2881 |
| 1723065720 | 420.5 | -4.5 | -1.06 | 420 | 442 | 416.5 | 2547 |
| 1722979800 | 425 | 37.65 | 9.72 | 410 | 443 | 406.1 | 9111 |
| 1722893340 | 387.35 | -18.15 | -4.48 | 374.45 | 400 | 362.25 | 3735 |
| 1722634140 | 405.5 | -10.05 | -2.42 | 391 | 424.82 | 387 | 2579 |
| 1722547620 | 415.55 | -15.55 | -3.61 | 414.6001 | 445.15 | 410 | 2611 |
| 1722461340 | 431.1 | 9.35 | 2.22 | 454.05 | 454.05 | 421.8 | 1971 |
| 1722374820 | 421.75 | -0.5 | -0.12 | 422.7 | 433 | 412 | 1685 |
| 1722288180 | 422.25 | -18.71 | -4.24 | 408.1 | 439.5 | 408.1 | 2454 |
| 1722029100 | 440.96 | 12.16 | 2.84 | 454.6 | 454.6 | 419.25 | 2995 |
| 1721942400 | 428.8 | -7.2 | -1.65 | 425.6 | 440 | 414 | 4371 |
| 1721856480 | 436.001 | -14 | -3.11 | 442.15 | 454.05 | 430.25 | 2506 |
| 1721770140 | 450 | -9 | -1.96 | 444.1 | 456 | 432.5 | 4795 |
| 1721683740 | 459 | -4.69 | -1.01 | 450.825 | 467.35 | 450 | 14453 |
| 1721424180 | 463.69 | 6.79 | 1.49 | 437 | 479 | 437 | 5250 |
| 1721337960 | 456.9 | -5 | -1.08 | 436 | 473.2 | 434.03 | 2191 |
| 1721251320 | 461.9 | -11.85 | -2.50 | 466.41 | 477.95 | 458 | 1130 |
| 1721164920 | 473.75 | 0.75 | 0.16 | 453 | 477 | 453 | 1455 |
| 1721078940 | 473 | -2.99 | -0.63 | 469.705 | 480 | 459.01 | 1266 |
| 1720819200 | 475.99 | -3.01 | -0.63 | 449.5 | 483.5 | 449.5 | 1413 |
| 1720733280 | 479 | 9.64 | 2.05 | 475.215 | 492.15 | 458.24 | 5784 |
| 1720646880 | 469.36 | 4.36 | 0.94 | 457.86 | 480.826 | 457.86 | 1601 |
| 1720560540 | 465 | 10.12 | 2.22 | 460 | 486.15 | 452 | 1605 |
| 1720473600 | 454.88 | 3.93 | 0.87 | 463.71 | 470 | 437.15 | 1665 |
| 1720214640 | 450.95 | 2.95 | 0.66 | 452.075 | 459.23 | 431 | 1564 |
| 1720041000 | 448 | 3.79 | 0.85 | 460.13 | 460.13 | 431.91 | 1741 |
| 1719955740 | 444.21 | 5.97 | 1.36 | 439.8 | 449.52 | 423.6 | 2048 |
| 1719868980 | 438.24 | -3.71 | -0.84 | 439.6 | 455.8 | 430.55 | 2063 |
| 1719610020 | 441.95 | 0.95 | 0.22 | 455.6999 | 455.6999 | 418.6 | 2983 |
| 1719523200 | 441 | -3.55 | -0.80 | 423.3 | 447 | 423.3 | 1258 |
| 1719437040 | 444.55 | 4 | 0.91 | 450.99 | 459.27 | 434.5 | 1275 |
| 1719350880 | 440.55 | 4.05 | 0.93 | 458.9 | 458.9 | 437.5 | 2023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
