KYCCF

Keyence (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Keyence Corp (PK) KYCCF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-17.31 -4.09% 405.50 400.12 409.00 402.00 422.805 16:30:17
more quote information »

KYCCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week454.00454.00400.12432.423,029-48.50-10.68%
1 Month424.00454.00399.50422.673,914-18.50-4.36%
3 Months386.00454.00353.50395.005,10919.505.05%
6 Months350.00454.00249.07361.334,53455.5015.86%
1 Year561.23709.51249.07388.813,084-155.73-27.75%
3 Years472.945709.51249.07473.351,924-67.45-14.26%
5 Years479.52755.75249.07481.701,371-74.02-15.44%

KYCCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 405.50 -17.31 -4.09% 402.00 409.00 400.12 7,401
Jul 31 2020 422.805 -11.42 -2.63% 405.00 426.40 405.00 3,665
Jul 30 2020 434.22 -1.48 -0.34% 430.00 435.70 423.25 3,697
Jul 29 2020 435.70 0.95 0.22% 432.00 435.99 431.00 2,165
Jul 28 2020 434.75 -2.75 -0.63% 419.50 451.50 419.50 2,561
Jul 27 2020 437.50 7.64 1.78% 454.00 454.00 430.8885 3,055
Jul 24 2020 429.86 1.61 0.38% 432.00 432.00 418.00 1,844
Jul 23 2020 428.25 -2.25 -0.52% 432.00 432.00 425.90 2,329
Jul 22 2020 430.50 0.50 0.12% 418.50 441.245 415.00 2,288
Jul 21 2020 430.00 13.50 3.24% 431.50 447.50 416.50 4,140
Jul 20 2020 416.50 4.25 1.03% 401.00 422.00 401.00 1,879
Jul 17 2020 412.25 -3.39 -0.82% 413.96 417.04 409.86 3,775
Jul 16 2020 415.64 -15.13 -3.51% 399.50 430.00 399.50 2,302
Jul 15 2020 430.77 9.73 2.31% 426.00 436.50 426.00 3,431
Jul 14 2020 421.04 0.50 0.12% 415.00 432.50 415.00 2,296
Jul 13 2020 420.54 0.29 0.07% 440.00 440.00 420.00 22,954
Jul 10 2020 420.25 -1.00 -0.24% 421.255 425.00 419.00 1,705
Jul 09 2020 421.25 3.55 0.85% 406.50 424.00 406.50 2,200
Jul 08 2020 417.70 3.49 0.84% 417.90 417.90 412.00 2,512
Jul 07 2020 414.21 5.21 1.27% 416.25 422.50 411.00 3,615
See More Historical Prices »
Your Recent History
USOTC
KYCCF
Keyence (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200804 01:04:16