BKK:KEYENCE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	3.16	3.20	3.12	3.12	3.12	-	1,542,102
Aug 11, 2026	3.20	3.20	3.12	3.12	3.12	-1.89%	7,801
Aug 10, 2026	3.18	3.20	3.14	3.18	3.18	0.63%	20,297
Aug 7, 2026	3.14	3.16	3.12	3.16	3.16	-1.86%	35,300
Aug 6, 2026	3.24	3.26	3.18	3.22	3.22	-1.23%	700,584
Aug 5, 2026	3.26	3.26	3.20	3.26	3.26	5.84%	112,105
Aug 4, 2026	3.10	3.14	3.06	3.08	3.08	1.32%	237,705
Aug 3, 2026	3.00	3.08	2.94	3.04	3.04	1.33%	131,001
Jul 31, 2026	2.98	3.02	2.90	3.00	3.00	6.38%	705,785
Jul 30, 2026	2.84	2.86	2.78	2.82	2.82	4.44%	77,156
Jul 27, 2026	2.66	2.80	2.66	2.70	2.70	2.27%	157,443
Jul 24, 2026	2.64	2.64	2.60	2.64	2.64	-0.75%	24,620
Jul 23, 2026	2.66	2.66	2.64	2.66	2.66	-0.75%	10,093
Jul 22, 2026	2.66	2.70	2.64	2.68	2.68	1.52%	42,625
Jul 21, 2026	2.58	2.70	2.58	2.64	2.64	3.13%	100,106
Jul 20, 2026	2.54	2.68	2.54	2.56	2.56	0.79%	65,132
Jul 17, 2026	2.64	2.64	2.52	2.54	2.54	-7.97%	322,758
Jul 16, 2026	2.76	2.78	2.72	2.76	2.76	-2.13%	62,643
Jul 15, 2026	2.82	2.82	2.80	2.82	2.82	1.44%	363,129
Jul 14, 2026	2.72	2.80	2.72	2.78	2.78	1.46%	39,054
Jul 13, 2026	2.78	2.78	2.74	2.74	2.74	-2.14%	69,825
Jul 10, 2026	2.84	2.86	2.76	2.80	2.80	0.72%	34,571
Jul 9, 2026	2.72	2.78	2.72	2.78	2.78	5.30%	472,474
Jul 8, 2026	2.78	2.78	2.64	2.64	2.64	-7.04%	340,565
Jul 7, 2026	2.92	2.92	2.82	2.84	2.84	-5.96%	255,497
Jul 6, 2026	2.94	3.02	2.88	3.02	3.02	2.03%	860,650
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