BKK:KEYENCE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.94	2.96	2.90	2.96	2.96	-	49,367
Jul 2, 2026	3.02	3.02	2.92	2.96	2.96	0.68%	345,782
Jul 1, 2026	2.98	2.98	2.94	2.94	2.94	-2.65%	518,625
Jun 30, 2026	2.94	3.02	2.94	3.02	3.02	4.86%	1,756,542
Jun 29, 2026	2.84	2.90	2.82	2.88	2.88	2.13%	88,608
Jun 26, 2026	2.86	2.86	2.74	2.82	2.82	-1.40%	116,766
Jun 25, 2026	2.90	2.90	2.84	2.86	2.86	1.42%	220,592
Jun 24, 2026	2.76	2.88	2.76	2.82	2.82	4.44%	18,795
Jun 23, 2026	2.82	2.82	2.68	2.70	2.70	-6.25%	184,355
Jun 22, 2026	2.82	2.88	2.82	2.88	2.88	2.13%	352,339
Jun 19, 2026	2.78	2.82	2.74	2.82	2.82	-	303,780
Jun 18, 2026	2.78	2.82	2.76	2.82	2.82	1.44%	427,496
Jun 17, 2026	2.72	2.78	2.72	2.78	2.78	1.46%	425,713
Jun 16, 2026	2.76	2.76	2.72	2.74	2.74	-1.44%	113,184
Jun 15, 2026	2.72	2.78	2.72	2.78	2.78	3.73%	243,565
Jun 12, 2026	2.64	2.68	2.64	2.68	2.68	0.75%	79,777
Jun 11, 2026	2.56	2.66	2.52	2.66	2.66	3.10%	171,037
Jun 10, 2026	2.70	2.70	2.58	2.58	2.58	-7.86%	168,744
Jun 9, 2026	2.76	2.80	2.70	2.80	2.80	-	26,717
Jun 8, 2026	2.68	2.80	2.64	2.80	2.80	-1.41%	95,146
Jun 5, 2026	2.88	2.88	2.82	2.84	2.84	-0.70%	171,476
Jun 4, 2026	2.84	2.92	2.84	2.86	2.86	-	250,088
Jun 2, 2026	2.86	2.86	2.80	2.86	2.86	-1.38%	24,333
May 29, 2026	2.84	2.94	2.84	2.90	2.90	8.21%	154,733
May 28, 2026	2.72	2.74	2.68	2.68	2.68	0.75%	83,335
May 27, 2026	2.78	2.78	2.66	2.66	2.66	-5.00%	881,890
May 26, 2026	2.84	2.84	2.72	2.80	2.80	-3.45%	589,498
May 25, 2026	2.88	2.90	2.84	2.90	2.90	-0.68%	276,872
May 22, 2026	2.92	2.92	2.88	2.92	2.92	2.82%	418,257
May 21, 2026	2.74	2.84	2.74	2.84	2.84	6.77%	478,600
May 20, 2026	2.64	2.68	2.60	2.66	2.66	-2.92%	1,228,337
May 19, 2026	2.76	2.76	2.72	2.74	2.74	-1.44%	386,941
May 18, 2026	2.78	2.80	2.76	2.78	2.78	-0.71%	162,068
May 15, 2026	2.84	2.84	2.76	2.80	2.80	-0.71%	565,964
May 14, 2026	2.90	2.90	2.76	2.82	2.82	-2.76%	164,842
May 13, 2026	2.90	2.90	2.86	2.90	2.90	-2.03%	181,375
May 12, 2026	2.92	2.98	2.76	2.96	2.96	-1.99%	135,457
May 11, 2026	3.04	3.06	3.00	3.02	3.02	-1.31%	256,566
May 8, 2026	3.00	3.06	3.00	3.06	3.06	4.08%	1,074,308
May 7, 2026	3.00	3.02	2.90	2.94	2.94	0.68%	629,186
May 6, 2026	2.92	2.94	2.90	2.92	2.92	-0.68%	575,467
May 5, 2026	2.80	2.94	2.80	2.94	2.94	13.95%	464,507
Apr 30, 2026	2.66	2.66	2.58	2.58	2.58	-4.44%	89,804
Apr 29, 2026	2.70	2.70	2.70	2.70	2.70	-	12,591
Apr 28, 2026	2.74	2.74	2.66	2.70	2.70	-2.88%	106,135
Apr 27, 2026	2.54	2.78	2.54	2.78	2.78	19.83%	452,693
Apr 24, 2026	2.32	2.32	2.26	2.32	2.32	0.87%	15,941
Apr 23, 2026	2.30	2.30	2.28	2.30	2.30	-	43,746
Apr 22, 2026	2.32	2.32	2.28	2.30	2.30	-	214,133
Apr 21, 2026	2.32	2.32	2.28	2.30	2.30	-	83,974