Australia markets closed

Keyence Corporation (KYCCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
470.65+9.18 (+2.05%)
As of 11:24AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024449.04477.00449.04470.65470.65321
27 Mar 2024466.00480.32460.00461.47461.472,000
26 Mar 2024493.44493.44468.83473.00473.002,200
25 Mar 2024472.70472.70449.75464.50464.502,900
22 Mar 2024450.90498.36450.90468.28468.281,800
21 Mar 2024478.99493.98464.00478.16478.161,600
20 Mar 2024485.91485.91467.75476.00476.001,800
19 Mar 2024481.40481.40462.87475.90475.901,800
18 Mar 2024482.36482.36465.50468.65468.651,500
18 Mar 20241.006 Dividend
15 Mar 2024480.12480.12453.56458.64457.631,300
14 Mar 2024472.38473.00455.50457.00456.001,300
13 Mar 2024489.50489.50465.90470.00468.973,200
12 Mar 2024485.65490.59468.83473.00471.961,300
11 Mar 2024465.90481.75465.90477.00475.952,700
08 Mar 2024490.00501.00482.00486.00484.931,400
07 Mar 2024476.75504.67476.75489.95488.884,500
06 Mar 2024482.76508.20482.76497.45496.361,600
05 Mar 2024497.92500.00485.51498.15497.061,700
04 Mar 2024463.58495.39463.00486.16485.091,800
01 Mar 2024459.00483.85459.00483.25482.191,800
29 Feb 2024474.55476.00452.50475.64474.601,900
28 Feb 2024446.01474.70446.01460.81459.802,400
27 Feb 2024460.00477.43460.00476.64475.592,000
26 Feb 2024470.00486.00454.50470.50469.472,000
23 Feb 2024474.40474.40461.11461.15460.141,600
22 Feb 2024455.15466.33455.15461.19460.189,100
21 Feb 2024466.80466.80450.05451.30450.311,700
20 Feb 2024445.50463.00445.50456.75455.752,100
16 Feb 2024452.90464.30441.50455.50454.501,700
15 Feb 2024447.60458.00435.65455.65454.652,400
14 Feb 2024453.05453.05436.75442.05441.083,500
13 Feb 2024431.75444.51431.75441.45440.482,800
12 Feb 2024427.00454.00427.00444.51443.542,300
09 Feb 2024428.05450.00428.05444.86443.881,200
08 Feb 2024445.22447.15434.50436.00435.048,000
07 Feb 2024433.00443.61430.01437.50436.544,300
06 Feb 2024458.50458.50434.00442.85441.882,700
05 Feb 2024453.20461.25442.00454.25453.252,100
02 Feb 2024437.00469.00435.25453.23452.241,600
01 Feb 2024460.35463.40452.15455.20454.202,000
31 Jan 2024442.00455.00442.00442.59441.622,800
30 Jan 2024442.00469.00442.00456.50455.502,200
29 Jan 2024435.00460.00435.00458.00457.003,100
26 Jan 2024464.00464.00435.00453.00452.011,900
25 Jan 2024463.00463.00433.00444.00443.032,000
24 Jan 2024456.00459.50433.00449.00448.022,400
23 Jan 2024463.00463.00433.00446.08445.101,600
22 Jan 2024466.50466.50436.00451.50450.513,000
19 Jan 2024435.30456.50435.30449.75448.762,000
18 Jan 2024458.53458.53441.00450.00449.012,200
17 Jan 2024452.40452.40441.75448.93447.952,500
16 Jan 2024461.00461.95439.85454.00453.003,500
12 Jan 2024462.00467.85460.59461.40460.393,000
11 Jan 2024439.30459.21439.30454.30453.304,600
10 Jan 2024429.50459.00429.50446.71445.731,800
09 Jan 2024414.00442.00414.00428.00427.061,900
08 Jan 2024402.50424.87402.50422.00421.078,500
05 Jan 2024414.50422.17401.00416.65415.744,800
04 Jan 2024432.00432.00415.00419.11418.194,100
03 Jan 2024419.50440.00419.50425.29424.363,100
02 Jan 2024423.50447.36423.50432.25431.304,300
29 Dec 2023423.50442.00423.50436.00435.041,700
28 Dec 2023429.00453.00429.00442.00441.031,800
27 Dec 2023424.50456.95424.50440.09439.122,400
26 Dec 2023419.87449.50419.87435.00434.053,600
22 Dec 2023451.50451.50423.00436.16435.202,200
21 Dec 2023424.50453.50424.50439.75438.794,600
20 Dec 2023422.00449.00422.00431.24430.294,900
19 Dec 2023419.50445.00419.50436.63435.674,700
18 Dec 2023419.93435.09419.93433.60432.659,900
15 Dec 2023431.00450.00431.00436.38435.423,900
14 Dec 2023411.00428.00411.00425.50424.572,600
13 Dec 2023406.00434.50406.00426.91425.972,600
12 Dec 2023431.50431.50413.00417.00416.093,500
11 Dec 2023403.99421.25403.99416.31415.406,600
08 Dec 2023401.70422.19401.70415.55414.642,300
07 Dec 2023415.25421.50409.00419.75418.832,900
06 Dec 2023432.30437.00420.00421.13420.213,100
05 Dec 2023401.14420.80401.14415.41414.508,700
04 Dec 2023431.70431.70409.45421.30420.383,800
01 Dec 2023420.48429.95411.00426.61425.675,300
30 Nov 2023416.38438.00416.38432.81431.863,200
29 Nov 2023416.00433.50416.00425.30424.376,900
28 Nov 2023416.99418.00413.05417.70416.783,600
27 Nov 2023424.39424.39413.25418.45417.534,100
24 Nov 2023411.00431.09410.23424.50423.573,800
22 Nov 2023432.00432.00419.30426.60425.663,100
21 Nov 2023413.50424.00413.50420.32419.402,100
20 Nov 2023422.00430.00404.40412.00411.106,800
17 Nov 2023421.75425.00406.85420.50419.582,900
16 Nov 2023412.15423.50412.15418.13417.213,000
15 Nov 2023403.50410.39403.50406.54405.652,600
14 Nov 2023405.00405.00392.95402.70401.823,000
13 Nov 2023382.00399.00377.50394.48393.618,100
10 Nov 2023382.00401.25382.00398.03397.164,100
09 Nov 2023407.04411.96390.50397.65396.784,800
08 Nov 2023400.01402.50397.59400.88400.004,100
07 Nov 2023403.00414.99391.00402.88402.004,900
06 Nov 2023405.75417.24399.50410.85409.95144,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...