Free Trial

Keyence (KYCCF) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free KYCCF Stock Alerts
$469.70
+5.49 (+1.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

Keyence Stock Price Performance

5 Day
Performance
+3.72%
1 Month
Performance
+11.30%
3 Month
Performance
+3.12%
6 Month
Performance
+11.70%
Year-To-Date
Performance
+7.73%
1 Year
Performance
-5.92%
Receive KYCCF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Keyence and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

KYCCF Stock Chart for Saturday, May, 18, 2024

KYCCF Chart by TradingView

Keyence Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$464.21$469.70
+1.18%		$480.30$447.501,728 shs$0.00
05/16/2024$454.57$464.21
+2.12%		$474.23$462.002,621 shs$0.00
05/15/2024$452.50$454.57
+0.46%		$461.64$438.901,684 shs$0.00
05/14/2024$452.85$452.50
-0.08%		$461.40$440.132,087 shs$0.00
05/13/2024$457.49$452.85
-1.01%		$459.80$440.152,748 shs$0.00
05/10/2024$455.50$452.53
-0.65%		$466.27$440.901,749 shs$109.75 billion
05/09/2024$447.00$455.50
+1.90%		$461.66$434.011,916 shs$0.00
05/08/2024$461.24$447.00
-3.09%		$459.45$446.001,397 shs$0.00
05/07/2024$459.00$461.24
+0.49%		$467.00$445.501,646 shs$0.00
05/06/2024$457.28$459.00
+0.38%		$467.55$443.162,380 shs$0.00
05/03/2024$445.00$451.63
+1.49%		$455.00$445.401,368 shs$0.00
05/02/2024$445.50$445.00
-0.11%		$450.00$441.011,702 shs$0.00
05/01/2024$446.00$445.50
-0.11%		$458.00$420.00975 shs$0.00
04/30/2024$449.28$446.00
-0.73%		$454.50$436.001,355 shs$0.00
04/29/2024$442.00$449.28
+1.65%		$454.50$434.651,766 shs$0.00
04/26/2024$431.70$442.00
+2.39%		$450.75$424.503,444 shs$0.00
04/25/2024$419.50$431.70
+2.91%		$432.31$397.002,112 shs$104.70 billion
04/24/2024$418.79$419.50
+0.17%		$440.67$418.255,233 shs$0.00
04/23/2024$418.83$418.79
-0.01%		$428.50$402.972,092 shs$0.00
04/22/2024$407.00$418.83
+2.91%		$418.83$404.602,672 shs$0.00
04/19/2024$422.00$407.00
-3.55%		$412.00$396.302,387 shs$0.00
04/18/2024$410.30$422.00
+2.85%		$426.10$406.484,588 shs$0.00
04/17/2024$420.01$410.30
-2.31%		$425.00$405.601,664 shs$0.00
04/16/2024$412.10$420.01
+1.92%		$432.00$409.627,631 shs$0.00
04/15/2024$417.94$412.10
-1.40%		$430.00$409.001,552 shs$0.00
04/12/2024$420.00$415.00
-1.19%		$429.96$407.901,620 shs$0.00
04/11/2024$420.56$420.00
-0.13%		$429.35$408.432,317 shs$101.86 billion
04/10/2024$431.01$420.56
-2.43%		$429.99$415.001,938 shs$0.00
04/09/2024$434.25$431.01
-0.75%		$442.00$411.503,101 shs$0.00
04/08/2024$434.25$434.25$446.15$424.332,541 shs$0.00
04/05/2024$458.67$434.25
-5.32%		$438.50$425.002,541 shs$0.00
04/04/2024$458.67$458.67$463.50$442.751,889 shs$0.00
04/03/2024$459.00$458.67
-0.07%		$465.25$435.851,835 shs$0.00
04/02/2024$466.20$459.00
-1.54%		$470.75$450.801,211 shs$0.00
04/01/2024$461.37$466.20
+1.05%		$483.60$454.501,827 shs$0.00
03/29/2024$461.37$461.37$477.00$449.041,807 shs$0.00
03/28/2024$461.47$461.37
-0.02%		$477.00$449.041,807 shs$0.00
03/27/2024$473.00$461.47
-2.44%		$480.32$460.001,955 shs$0.00
03/26/2024$464.50$473.00
+1.83%		$493.44$468.832,210 shs$114.72 billion
03/25/2024$468.28$464.50
-0.81%		$472.70$449.752,865 shs$0.00
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$478.16$468.28
-2.07%		$498.36$450.901,802 shs$0.00
03/21/2024$473.00$478.16
+1.09%		$493.98$464.001,563 shs$115.97 billion
03/20/2024$475.90$473.00
-0.61%		$485.91$467.751,635 shs$0.00
03/19/2024$468.65$475.90
+1.55%		$481.40$462.871,795 shs$0.00
03/18/2024$458.64$468.65
+2.18%		$482.36$465.501,451 shs$0.00
03/15/2024$457.00$457.05
+0.01%		$480.00$453.561,306 shs$0.00
03/14/2024$470.00$457.00
-2.77%		$473.00$455.501,202 shs$0.00
03/13/2024$473.00$470.00
-0.63%		$489.50$465.903,088 shs$0.00
03/12/2024$477.00$473.00
-0.84%		$490.59$468.831,309 shs$0.00
03/11/2024$486.00$477.00
-1.85%		$481.75$465.902,735 shs$0.00
03/08/2024$489.95$486.00
-0.81%		$501.00$482.001,446 shs$0.00
03/07/2024$497.45$489.95
-1.51%		$504.67$476.754,547 shs$118.83 billion
03/06/2024$498.15$497.45
-0.14%		$508.20$482.761,561 shs$0.00
03/05/2024$486.16$498.15
+2.47%		$500.00$485.511,667 shs$0.00
03/04/2024$483.25$486.16
+0.60%		$495.39$463.001,821 shs$0.00
03/01/2024$467.19$475.64
+1.81%		$483.85$459.001,936 shs$0.00
02/29/2024$460.81$467.19
+1.38%		$476.00$452.501,886 shs$0.00
02/28/2024$476.64$460.81
-3.32%		$474.70$446.012,355 shs$0.00
02/27/2024$470.50$476.64
+1.30%		$477.43$460.001,948 shs$0.00
02/26/2024$461.15$470.50
+2.03%		$486.00$454.501,849 shs$0.00
02/23/2024$461.19$461.15
-0.01%		$474.40$461.111,644 shs$0.00
02/22/2024$451.30$461.19
+2.19%		$466.33$455.159,087 shs$111.85 billion
02/21/2024$456.75$451.30
-1.19%		$466.80$450.051,736 shs$0.00
02/20/2024$455.50$456.75
+0.27%		$463.00$445.502,146 shs$0.00
02/19/2024$455.50$455.50$464.30$441.501,700 shs$0.00

Related Companies:
This page (OTCMKTS:KYCCF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings