Keyence Corp (KYCCF)
394.64
+6.32
(+1.63%)
USD |
OTCM |
Sep 20, 16:00
Keyence Price: 394.64 for Sept. 20, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2023 | 395.79 | 398.50 | 387.94 | 394.64 | 2918.00 |
| Sep 19, 2023 | 378.36 | 397.58 | 378.36 | 388.32 | 6106.00 |
| Sep 18, 2023 | 395.00 | 398.89 | 385.17 | 395.69 | 11079.00 |
| Sep 15, 2023 | 384.92 | 404.47 | 384.92 | 393.50 | 10593.00 |
| Sep 14, 2023 | 395.00 | 395.39 | 382.89 | 395.34 | 3860.00 |
| Sep 13, 2023 | 400.62 | 400.62 | 373.56 | 388.98 | 2345.00 |
| Sep 12, 2023 | 392.00 | 399.00 | 390.00 | 399.00 | 2557.00 |
| Sep 11, 2023 | 400.64 | 400.64 | 390.00 | 394.50 | 5215.00 |
| Sep 08, 2023 | 400.00 | 407.32 | 398.38 | 403.18 | 3945.00 |
| Sep 07, 2023 | 413.60 | 413.60 | 402.97 | 403.30 | 3544.00 |
| Sep 06, 2023 | 419.09 | 419.09 | 405.00 | 405.92 | 2315.00 |
| Sep 05, 2023 | 397.61 | 414.14 | 397.61 | 411.30 | 3442.00 |
| Sep 01, 2023 | 432.00 | 432.00 | 403.00 | 415.80 | 2440.00 |
| Aug 31, 2023 | 422.12 | 429.50 | 401.66 | 419.38 | 2179.00 |
| Aug 30, 2023 | 426.00 | 434.50 | 404.80 | 417.97 | 2880.00 |
| Aug 29, 2023 | 397.50 | 426.00 | 397.50 | 425.98 | 2312.00 |
| Aug 28, 2023 | 428.00 | 429.35 | 416.88 | 428.95 | 4125.00 |
| Aug 25, 2023 | 398.00 | 427.40 | 398.00 | 419.71 | 1756.00 |
| Aug 24, 2023 | 406.60 | 425.00 | 406.60 | 414.83 | 4636.00 |
| Aug 23, 2023 | 424.64 | 428.00 | 412.83 | 422.48 | 2627.00 |
| Aug 22, 2023 | 408.00 | 424.58 | 408.00 | 411.02 | 2477.00 |
| Aug 21, 2023 | 406.00 | 415.00 | 405.55 | 407.44 | 3595.00 |
| Aug 18, 2023 | 396.50 | 418.80 | 396.50 | 410.63 | 2584.00 |
| Aug 17, 2023 | 418.07 | 418.07 | 400.00 | 405.86 | 4455.00 |
| Aug 16, 2023 | 419.15 | 419.15 | 400.45 | 407.75 | 3837.00 |
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
225.58
Minimum
Oct 29 2018
695.22
Maximum
Sep 15 2021
416.45
Average
414.90
Median
Sep 08 2020
Price Benchmarks
| Sony Group Corp | 84.85 |
| Tokyo Electron Ltd | 69.36 |
| HeartCore Enterprises Inc | 1.01 |
| SYLA Technologies Co Ltd | 6.40 |
| Warrantee Inc | 0.70 |
Price Related Metrics
| PE Ratio | 35.58 |
| PS Ratio | 13.77 |
| Price to Book Value | 5.443 |
| Earnings Yield | 2.81% |
| Market Cap | 95.71B |
| Operating PE Ratio | 25.85 |
| Normalized PE Ratio | 35.58 |