PINK:KYCCF
KEYENCE CORP Stock Price (Quote)
$457.28
+7.28 (+1.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $396.30 | $465.25 | Friday, 3rd May 2024 KYCCF stock ended at $457.28. This is 1.62% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.67% from a day low at $445.40 to a day high of $457.28. |
| 90 days | $396.30 | $508.20 | |
| 52 weeks | $341.00 | $525.03 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $445.40 | $457.28 | $445.40 | $457.28 | 1 536 |
| May 02, 2024 | $445.90 | $450.00 | $441.01 | $450.00 | 1 800 |
| May 01, 2024 | $439.00 | $458.00 | $420.00 | $445.50 | 1 108 |
| Apr 30, 2024 | $436.00 | $454.50 | $436.00 | $446.00 | 1 355 |
| Apr 29, 2024 | $434.65 | $454.50 | $434.65 | $452.00 | 1 801 |
| Apr 26, 2024 | $439.00 | $450.75 | $424.50 | $442.00 | 3 444 |
| Apr 25, 2024 | $397.05 | $432.31 | $397.00 | $431.70 | 2 112 |
| Apr 24, 2024 | $418.62 | $440.67 | $418.25 | $419.50 | 5 390 |
| Apr 23, 2024 | $415.74 | $428.50 | $402.97 | $418.79 | 2 143 |
| Apr 22, 2024 | $405.00 | $418.83 | $404.60 | $418.83 | 2 672 |
| Apr 19, 2024 | $396.30 | $412.00 | $396.30 | $407.00 | 2 387 |
| Apr 18, 2024 | $406.48 | $426.10 | $406.48 | $422.00 | 4 626 |
| Apr 17, 2024 | $418.42 | $431.00 | $405.60 | $410.30 | 1 729 |
| Apr 16, 2024 | $432.00 | $432.00 | $409.62 | $420.01 | 7 631 |
| Apr 15, 2024 | $409.00 | $430.00 | $409.00 | $415.00 | 1 598 |
| Apr 12, 2024 | $407.90 | $429.96 | $407.90 | $417.94 | 1 711 |
| Apr 11, 2024 | $418.89 | $429.35 | $408.43 | $420.00 | 2 317 |
| Apr 10, 2024 | $428.40 | $430.00 | $415.00 | $420.56 | 2 019 |
| Apr 09, 2024 | $427.33 | $442.00 | $411.50 | $425.36 | 2 443 |
| Apr 08, 2024 | $432.52 | $446.15 | $424.33 | $431.01 | 3 101 |
| Apr 05, 2024 | $432.84 | $438.50 | $425.00 | $434.25 | 2 541 |
| Apr 04, 2024 | $442.75 | $463.50 | $442.75 | $442.75 | 1 700 |
| Apr 03, 2024 | $435.85 | $465.25 | $435.85 | $458.67 | 1 889 |
| Apr 02, 2024 | $460.78 | $470.75 | $450.80 | $459.00 | 1 230 |
| Apr 01, 2024 | $471.50 | $483.60 | $454.50 | $466.20 | 1 824 |
