Keyence Corp (KYCCF)
448.05
-4.95
(-1.09%)
USD |
OTCM |
Nov 01, 16:00
Keyence Price: 448.05 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 462.35 | 462.35 | 429.55 | 448.05 | 1751.00 |
| Oct 31, 2024 | 448.02 | 456.99 | 433.00 | 453.00 | 1817.00 |
| Oct 30, 2024 | 473.60 | 473.60 | 432.00 | 448.10 | 2010.00 |
| Oct 29, 2024 | 448.90 | 460.50 | 437.52 | 457.00 | 2097.00 |
| Oct 28, 2024 | 420.00 | 443.20 | 420.00 | 437.30 | 2086.00 |
| Oct 25, 2024 | 426.65 | 442.45 | 423.00 | 442.00 | 3236.00 |
| Oct 24, 2024 | 425.00 | 437.50 | 409.65 | 423.25 | 2325.00 |
| Oct 23, 2024 | 408.35 | 439.00 | 408.35 | 423.98 | 2322.00 |
| Oct 22, 2024 | 429.75 | 441.45 | 418.05 | 433.00 | 1959.00 |
| Oct 21, 2024 | 453.60 | 453.60 | 425.30 | 444.12 | 1984.00 |
| Oct 18, 2024 | 441.32 | 463.38 | 425.00 | 440.97 | 1996.00 |
| Oct 17, 2024 | 426.00 | 452.40 | 424.80 | 427.02 | 2123.00 |
| Oct 16, 2024 | 450.00 | 469.46 | 442.85 | 445.89 | 1903.00 |
| Oct 15, 2024 | 477.85 | 477.85 | 444.15 | 454.25 | 1633.00 |
| Oct 14, 2024 | 463.77 | 478.85 | 457.00 | 461.75 | 2323.00 |
| Oct 11, 2024 | 467.50 | 480.00 | 455.00 | 462.00 | 1841.00 |
| Oct 10, 2024 | 479.65 | 479.65 | 456.00 | 465.98 | 1144.00 |
| Oct 09, 2024 | 449.00 | 481.80 | 449.00 | 466.28 | 1232.00 |
| Oct 08, 2024 | 461.88 | 469.36 | 456.00 | 469.36 | 2169.00 |
| Oct 07, 2024 | 474.12 | 489.25 | 458.00 | 468.15 | 2397.00 |
| Oct 04, 2024 | 474.45 | 489.21 | 457.50 | 473.38 | 1002.00 |
| Oct 03, 2024 | 469.32 | 489.00 | 447.55 | 470.01 | 926.00 |
| Oct 02, 2024 | 466.50 | 477.05 | 450.00 | 476.70 | 2145.00 |
| Oct 01, 2024 | 482.85 | 500.00 | 462.00 | 499.00 | 1510.00 |
| Sep 30, 2024 | 478.58 | 486.95 | 462.15 | 482.74 | 923.00 |
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
273.42
Minimum
Mar 12 2020
695.22
Maximum
Sep 15 2021
450.30
Average
447.15
Median
Price Benchmarks
| Sony Group Corp | 17.73 |
| Tokyo Electron Ltd | 74.90 |
| HeartCore Enterprises Inc | 1.15 |
| SYLA Technologies Co Ltd | 1.515 |
| Warrantee Inc | 0.2716 |
Price Related Metrics
| PE Ratio | 42.87 |
| PS Ratio | 16.03 |
| Price to Book Value | 5.263 |
| Earnings Yield | 2.33% |
| Market Cap | 108.66B |
| Operating PE Ratio | 31.26 |
| Normalized PE Ratio | 42.87 |