Keyence Corp Historical Data - KEE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Keyence Corp (KEE)
Keyence Corp (KEE) Historical

Keyence Corp (KEE)

415.10

4.50

( 1.10% )

Updated: 13:33:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	0.386940749698	413.5	420.1	405.7	108	412.39426987	DE
4	-3.8	-0.907137741704	418.9	433.9	405.7	82	418.47504587	DE
12	-16.5	-3.82298424467	431.6	441.7	379.4	94	413.17798766	DE
26	29.4	7.62250453721	385.7	461.3	372.9	116	416.3844709	DE
52	31.8	8.2963735977	383.3	461.3	326.2	120	397.77123526	DE
156	31.8	8.2963735977	383.3	461.3	326.2	120	397.77123526	DE
260	31.8	8.2963735977	383.3	461.3	326.2	120	397.77123526	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713472020	394	6.4	1.65	393.4	396.8	392.3	35
1713385620	387.6	-9.4	-2.37	389.6	390.3	386.3	97
1713299220	397	3	0.76	399.1	399.3	390.9	162
1713212820	394	-5.3	-1.33	397.2	397.8	389.5	99
1712953620	399.3	8.7	2.23	394.4	399.3	391.5	115
1712867220	390.6	0.9	0.23	389.3	392.6	389.3	153
1712780760	389.7	-0.6	-0.15	392.3	394	386.7	106
1712694360	390.3	-4.2	-1.06	392	394.4	385.7	80
1712607960	394.5	-2.6	-0.65	394.9	398.6	393.7	111
1712348820	397.1	-17.4	-4.20	399.4	399.4	392.8	152
1712262360	414.5	-8.1	-1.92	417.4	420.4	412.5	80
1712175960	422.6	-6.6	-1.54	422	423.9	418	64
1712089560	429.2	-4.7	-1.08	429	433.9	429	51
1711661160	433.9	6.5	1.52	431.3	433.9	431.3	28
1711574820	427.4	-6.5	-1.50	427.4	427.4	427.4	1
1711488360	433.9	3.8	0.88	437.8	437.8	432.9	181
1711401960	430.1	-5.8	-1.33	431	431.3	424.7	41
1711142760	435.9	-4.8	-1.09	435.4	439.8	434.4	61
1711056360	440.7	4.6	1.05	441.2	441.7	431.2	332
1710969960	436.1	2.8	0.65	436.1	436.1	436.1	14
1710883560	433.3	3.3	0.77	431.6	435.9	431.1	183
1710797160	430	5.1	1.20	431.6	431.6	428	59
1710537960	424.9	4.8	1.14	424.6	430.3	424.6	96
1710451620	420.1	-7.9	-1.85	425	425	420.1	130
1710365160	428	-8.8	-2.01	431.4	431.6	426.9	248
1710278760	436.8	-2.2	-0.50	437	439	435.7	52
1710192420	439	-7.7	-1.72	441	441.6	428.4	186

HeidelbergCement

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions