BKK:KEYENCE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.94	2.94	2.92	2.94	2.94	-	60,751
Sep 21, 2026	2.94	2.94	2.94	2.94	2.94	2.08%	6,530
Sep 18, 2026	2.88	2.90	2.84	2.88	2.88	-0.69%	49,899
Sep 17, 2026	2.90	2.90	2.88	2.90	2.90	1.02%	1,744
Sep 16, 2026	2.88	2.90	2.84	2.88	2.87	-0.69%	109,743
Sep 15, 2026	2.86	2.94	2.82	2.90	2.89	-	60,990
Sep 14, 2026	2.94	2.94	2.90	2.90	2.89	0.69%	4,190
Sep 11, 2026	2.88	2.88	2.84	2.88	2.87	-0.69%	135,780
Sep 10, 2026	2.94	2.94	2.90	2.90	2.89	-1.36%	68,230
Sep 9, 2026	2.88	2.94	2.84	2.94	2.93	-1.34%	24,694
Sep 8, 2026	2.94	2.98	2.86	2.98	2.97	-	37,247
Sep 7, 2026	2.90	2.98	2.90	2.98	2.97	3.47%	117,510
Sep 4, 2026	2.88	2.92	2.84	2.88	2.87	-0.69%	115,951
Sep 3, 2026	2.90	2.90	2.86	2.90	2.89	-	98,952
Sep 2, 2026	2.94	2.94	2.84	2.90	2.89	-3.97%	101,672
Sep 1, 2026	3.06	3.06	3.02	3.02	3.01	-1.95%	57,104
Aug 31, 2026	3.06	3.10	3.06	3.08	3.07	0.65%	13,712
Aug 28, 2026	3.02	3.06	2.98	3.06	3.05	2.00%	112,778
Aug 27, 2026	2.98	3.00	2.96	3.00	2.99	0.67%	15,337
Aug 26, 2026	3.00	3.00	2.98	2.98	2.97	-	34,430
Aug 25, 2026	3.00	3.06	2.96	2.98	2.97	0.68%	283,252
Aug 24, 2026	2.98	2.98	2.96	2.96	2.95	0.68%	10,732
Aug 21, 2026	2.86	2.94	2.86	2.94	2.93	-0.68%	48,500
Aug 20, 2026	2.96	3.00	2.92	2.96	2.95	-0.67%	310,363
Aug 19, 2026	2.98	2.98	2.86	2.98	2.97	-1.97%	442,018
Aug 18, 2026	3.14	3.14	3.02	3.04	3.03	-7.32%	316,787
Aug 17, 2026	3.20	3.28	3.18	3.28	3.27	1.23%	894,881
Aug 14, 2026	3.20	3.24	3.18	3.24	3.23	3.85%	135,685
Aug 13, 2026	3.16	3.20	3.12	3.12	3.11	-	1,542,102
Aug 11, 2026	3.20	3.20	3.12	3.12	3.11	-1.89%	7,801
Aug 10, 2026	3.18	3.20	3.14	3.18	3.17	0.63%	20,297
Aug 7, 2026	3.14	3.16	3.12	3.16	3.15	-1.86%	35,300
Aug 6, 2026	3.24	3.26	3.18	3.22	3.21	-1.23%	700,584
Aug 5, 2026	3.26	3.26	3.20	3.26	3.25	5.84%	112,105
Aug 4, 2026	3.10	3.14	3.06	3.08	3.07	1.32%	237,705
Aug 3, 2026	3.00	3.08	2.94	3.04	3.03	1.33%	131,001
Jul 31, 2026	2.98	3.02	2.90	3.00	2.99	6.38%	705,785
Jul 30, 2026	2.84	2.86	2.78	2.82	2.81	4.44%	77,156
Jul 27, 2026	2.66	2.80	2.66	2.70	2.69	2.27%	157,443
Jul 24, 2026	2.64	2.64	2.60	2.64	2.63	-0.75%	24,620
Jul 23, 2026	2.66	2.66	2.64	2.66	2.65	-0.75%	10,093
Jul 22, 2026	2.66	2.70	2.64	2.68	2.67	1.52%	42,625
Jul 21, 2026	2.58	2.70	2.58	2.64	2.63	3.12%	100,106
Jul 20, 2026	2.54	2.68	2.54	2.56	2.55	0.79%	65,132
Jul 17, 2026	2.64	2.64	2.52	2.54	2.53	-7.97%	322,758
Jul 16, 2026	2.76	2.78	2.72	2.76	2.75	-2.13%	62,643
Jul 15, 2026	2.82	2.82	2.80	2.82	2.81	1.44%	363,129
Jul 14, 2026	2.72	2.80	2.72	2.78	2.77	1.46%	39,054
Jul 13, 2026	2.78	2.78	2.74	2.74	2.73	-2.14%	69,825
Jul 10, 2026	2.84	2.86	2.76	2.80	2.79	0.72%	34,571