Keyence Corp (KYCCF)
453.06
+6.06
(+1.36%)
USD |
OTCM |
May 09, 15:32
Keyence Price: 453.06 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 448.48 | 459.45 | 437.50 | 447.00 | 1398.00 |
| May 07, 2024 | 467.00 | 467.00 | 445.50 | 461.24 | 1646.00 |
| May 06, 2024 | 467.55 | 467.55 | 443.16 | 459.00 | 2380.00 |
| May 03, 2024 | 445.40 | 457.28 | 445.40 | 457.28 | 1536.00 |
| May 02, 2024 | 445.90 | 450.00 | 441.01 | 450.00 | 1800.00 |
| May 01, 2024 | 439.00 | 458.00 | 420.00 | 445.50 | 1108.00 |
| Apr 30, 2024 | 436.00 | 454.50 | 436.00 | 446.00 | 1355.00 |
| Apr 29, 2024 | 434.65 | 454.50 | 434.65 | 452.00 | 1806.00 |
| Apr 26, 2024 | 439.00 | 450.75 | 424.50 | 442.00 | 3444.00 |
| Apr 25, 2024 | 397.05 | 432.31 | 397.00 | 431.70 | 2112.00 |
| Apr 24, 2024 | 418.62 | 440.67 | 418.25 | 419.50 | 5390.00 |
| Apr 23, 2024 | 415.74 | 428.50 | 402.97 | 418.79 | 2143.00 |
| Apr 22, 2024 | 405.00 | 418.83 | 404.60 | 418.83 | 2686.00 |
| Apr 19, 2024 | 396.30 | 412.00 | 396.30 | 407.00 | 2387.00 |
| Apr 18, 2024 | 406.48 | 426.10 | 406.48 | 422.00 | 4626.00 |
| Apr 17, 2024 | 418.42 | 431.00 | 405.60 | 410.30 | 1729.00 |
| Apr 16, 2024 | 432.00 | 432.00 | 409.62 | 420.01 | 7631.00 |
| Apr 15, 2024 | 409.00 | 430.00 | 409.00 | 415.00 | 1598.00 |
| Apr 12, 2024 | 407.90 | 429.96 | 407.90 | 417.94 | 1711.00 |
| Apr 11, 2024 | 418.89 | 429.35 | 408.43 | 420.00 | 2317.00 |
| Apr 10, 2024 | 428.40 | 430.00 | 415.00 | 420.56 | 2036.00 |
| Apr 09, 2024 | 427.32 | 442.00 | 411.50 | 425.36 | 2443.00 |
| Apr 08, 2024 | 432.52 | 446.15 | 424.33 | 431.01 | 3101.00 |
| Apr 05, 2024 | 432.84 | 438.50 | 425.00 | 434.25 | 2541.00 |
| Apr 04, 2024 | 442.75 | 463.50 | 442.75 | 442.75 | 1700.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
271.08
Minimum
Jun 03 2019
695.22
Maximum
Sep 15 2021
435.09
Average
430.50
Median
Jul 22 2020
Price Benchmarks
| HeartCore Enterprises Inc | 0.87 |
| SYLA Technologies Co Ltd | 3.43 |
| Warrantee Inc | 0.324 |
| Pixie Dust Technologies Inc | 2.48 |
| Earlyworks Co Ltd | 0.5862 |
Price Related Metrics
| PE Ratio | 42.96 |
| PS Ratio | 16.42 |
| Price to Book Value | 5.926 |
| Earnings Yield | 2.33% |
| Market Cap | 109.88B |
| Operating PE Ratio | 32.09 |
| Normalized PE Ratio | 42.96 |