ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KYCCF Keyence Corp (PK)

461.365
-0.105 (-0.02%)
Mar 28 2024 - Closed
Delayed by 15 minutes

KYCCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 461.365 -0.11 -0.02% 449.04 477.00 449.04 1,807
Mar 27 2024 461.47 -11.53 -2.44% 466.00 480.32 460.00 2,047
Mar 26 2024 473.00 8.50 1.83% 493.44 493.44 468.83 2,210
Mar 25 2024 464.50 -3.78 -0.81% 472.70 472.70 449.75 2,865
Mar 22 2024 468.28 -9.88 -2.07% 450.90 498.3599 450.90 1,802
Mar 21 2024 478.156 2.16 0.45% 478.99 493.98 464.00 1,563
Mar 20 2024 476.00 0.10 0.02% 485.91 485.91 467.75 1,775
Mar 19 2024 475.90 7.25 1.55% 481.40 481.40 462.87 1,795
Mar 18 2024 468.65 10.01 2.18% 482.36 482.36 465.50 1,458
Mar 15 2024 458.64 1.64 0.36% 480.1199 480.1199 453.56 1,337
Mar 14 2024 457.00 -13.00 -2.77% 472.38 473.00 455.50 1,334
Mar 13 2024 470.00 -3.00 -0.63% 489.50 489.50 465.90 3,201
Mar 12 2024 473.00 -4.00 -0.84% 485.652 490.59 468.83 1,309
Mar 11 2024 477.00 -9.00 -1.85% 465.90 481.75 465.90 2,735
Mar 08 2024 486.00 -3.95 -0.81% 490.00 501.00 482.00 1,446
Mar 07 2024 489.95 -7.50 -1.51% 476.75 504.67 476.75 4,547
Mar 06 2024 497.45 -0.70 -0.14% 482.76 508.20 482.76 1,561
Mar 05 2024 498.15 11.99 2.47% 497.923 500.00 485.51 1,667
Mar 04 2024 486.159 2.91 0.60% 463.58 495.388 463.00 1,821
Mar 01 2024 483.2499 7.61 1.60% 459.00 483.85 459.00 1,796
Feb 29 2024 475.643 14.83 3.22% 474.55 476.00 452.50 1,936
Feb 28 2024 460.81 -15.83 -3.32% 446.01 474.70 446.01 2,359
Feb 27 2024 476.6357 6.14 1.30% 460.00 477.43 460.00 1,967
Feb 26 2024 470.50 9.35 2.03% 470.00 487.08 454.50 1,995
Feb 23 2024 461.15 -0.04 -0.01% 474.40 474.40 461.11 1,644
Feb 22 2024 461.185 9.88 2.19% 455.15 466.325 455.15 9,091
Feb 21 2024 451.30 -5.45 -1.19% 466.80 466.80 450.051 1,736
Feb 20 2024 456.75 1.25 0.27% 445.50 463.00 445.50 2,146
Feb 16 2024 455.50 -0.15 -0.03% 452.90 474.90 441.50 1,700
Feb 15 2024 455.646 13.60 3.08% 447.60 458.00 435.65 2,442
Feb 14 2024 442.05 0.60 0.14% 453.05 453.05 436.75 3,545
Feb 13 2024 441.446 -3.06 -0.69% 431.75 444.51 431.75 2,826
Feb 12 2024 444.51 -0.35 -0.08% 427.00 454.00 427.00 2,274
Feb 09 2024 444.86 8.86 2.03% 428.05 450.00 428.05 1,204
Feb 08 2024 436.00 -1.50 -0.34% 445.22 447.15 434.50 8,007
Feb 07 2024 437.50 -5.35 -1.21% 433.00 443.612 430.01 4,347
Feb 06 2024 442.845 -11.41 -2.51% 458.50 458.50 434.0001 2,657
Feb 05 2024 454.25 1.02 0.23% 453.20 461.25 442.00 2,078
Feb 02 2024 453.225 -1.98 -0.43% 437.00 469.00 435.25 1,583
Feb 01 2024 455.20 12.61 2.85% 460.35 463.40 452.15 1,956
Jan 31 2024 442.59 -13.91 -3.05% 442.00 455.00 442.00 2,755
Jan 30 2024 456.50 -1.50 -0.33% 442.00 469.00 442.00 2,248
Jan 29 2024 458.00 5.00 1.10% 435.00 460.00 435.00 3,086
Jan 26 2024 453.00 9.00 2.03% 464.00 464.00 435.00 1,855
Jan 25 2024 444.00 -5.00 -1.11% 463.00 463.00 433.00 2,030
Jan 24 2024 449.00 2.93 0.66% 456.00 459.50 433.00 2,431
Jan 23 2024 446.075 -5.43 -1.20% 463.00 463.00 433.00 1,572
Jan 22 2024 451.50 1.75 0.39% 466.50 466.50 436.00 2,980
Jan 19 2024 449.75 -0.25 -0.06% 435.30 456.4999 435.30 1,959
Jan 18 2024 449.9999 1.07 0.24% 458.532 458.532 441.00 2,184
Jan 17 2024 448.93 -5.07 -1.12% 452.40 452.40 441.75 2,458
Jan 16 2024 454.00 -7.40 -1.60% 461.00 461.95 439.85 3,516
Jan 12 2024 461.40 7.10 1.56% 462.00 467.85 460.59 3,004
Jan 11 2024 454.295 7.59 1.70% 439.30 459.21 439.30 4,555
Jan 10 2024 446.71 18.71 4.37% 429.50 459.00 429.50 1,795
Jan 09 2024 428.00 6.00 1.42% 414.00 442.00 414.00 1,908
Jan 08 2024 422.00 5.35 1.28% 402.50 424.87 402.50 8,458
Jan 05 2024 416.65 -2.46 -0.59% 414.50 422.17 401.00 4,846
Jan 04 2024 419.11 -6.18 -1.45% 432.00 432.00 415.00 4,137
Jan 03 2024 425.29 -6.96 -1.61% 419.50 440.00 419.50 3,115
Jan 02 2024 432.25 -3.75 -0.86% 423.50 447.36 423.50 4,274

Your Recent History

Delayed Upgrade Clock