BKK:KEYENCE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.26	2.30	2.26	2.30	2.30	2.68%	7,906
Apr 17, 2026	2.28	2.30	2.24	2.24	2.24	-1.75%	86,097
Apr 16, 2026	2.30	2.30	2.22	2.28	2.28	1.79%	130,278
Apr 10, 2026	2.24	2.24	2.20	2.24	2.24	2.75%	177,377
Apr 9, 2026	2.24	2.24	2.18	2.18	2.18	-0.91%	279,416
Apr 8, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	51,100
Apr 7, 2026	2.12	2.16	2.10	2.16	2.16	1.89%	11,537
Apr 3, 2026	2.12	2.14	2.10	2.12	2.12	1.92%	648
Apr 2, 2026	2.12	2.12	2.06	2.08	2.08	-0.95%	3,512
Apr 1, 2026	2.06	2.10	2.02	2.10	2.10	2.94%	512,259
Mar 31, 2026	2.04	2.06	1.99	2.04	2.04	-0.97%	42,652
Mar 30, 2026	2.02	2.14	2.00	2.06	2.06	-0.96%	21,941
Mar 27, 2026	2.12	2.14	2.08	2.08	2.08	-3.70%	9,036
Mar 26, 2026	2.12	2.18	2.08	2.16	2.16	-	35,926
Mar 25, 2026	2.12	2.16	2.10	2.16	2.16	5.88%	138,704
Mar 24, 2026	2.10	2.10	2.04	2.04	2.04	-1.92%	3,370
Mar 23, 2026	2.08	2.08	2.04	2.08	2.08	-6.31%	21,645
Mar 20, 2026	2.22	2.22	2.20	2.22	2.22	0.91%	2,050
Mar 19, 2026	2.18	2.20	2.18	2.20	2.20	-	4,200
Mar 18, 2026	2.20	2.24	2.18	2.20	2.20	0.92%	133,151
Mar 17, 2026	2.18	2.18	2.10	2.18	2.17	-0.91%	45,229
Mar 16, 2026	2.18	2.22	2.14	2.20	2.19	-3.51%	78,561
Mar 13, 2026	2.20	2.28	2.16	2.28	2.27	2.70%	1,434
Mar 12, 2026	2.22	2.22	2.18	2.22	2.21	-0.89%	22,217
Mar 11, 2026	2.24	2.24	2.20	2.24	2.23	0.90%	22,657
Mar 10, 2026	2.18	2.22	2.16	2.22	2.21	4.72%	62,650
Mar 9, 2026	2.10	2.12	2.06	2.12	2.11	-3.64%	190,488
Mar 6, 2026	2.22	2.22	2.20	2.20	2.19	-1.79%	59,089
Mar 5, 2026	2.20	2.24	2.14	2.24	2.23	0.90%	82,675
Mar 4, 2026	2.20	2.22	2.12	2.22	2.21	-3.48%	23,447
Mar 2, 2026	2.30	2.30	2.26	2.30	2.29	-2.54%	21,724
Feb 27, 2026	2.34	2.36	2.32	2.36	2.35	-	469,469
Feb 26, 2026	2.34	2.38	2.28	2.36	2.35	-1.67%	281,670
Feb 25, 2026	2.36	2.42	2.36	2.40	2.39	6.19%	163,120
Feb 24, 2026	2.30	2.34	2.26	2.26	2.25	0.89%	485,989
Feb 23, 2026	2.20	2.24	2.20	2.24	2.23	0.90%	88,978
Feb 20, 2026	2.22	2.22	2.16	2.22	2.21	0.91%	95,821
Feb 19, 2026	2.16	2.20	2.14	2.20	2.19	4.76%	1,117
Feb 18, 2026	2.10	2.14	2.10	2.10	2.09	-	70,532
Feb 17, 2026	2.10	2.10	2.08	2.10	2.09	-0.94%	45,101
Feb 16, 2026	2.10	2.12	2.08	2.12	2.11	1.92%	42,333
Feb 13, 2026	2.04	2.10	2.00	2.08	2.07	0.97%	5,902