FinData: Historical Data for OBB, KYCCF

Friday, 03 May 2024

Keyence Cp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	326.24	345.45	326.24	338.50	9,300
13/10/22	319.50	339.36	319.50	335.08	6,200
12/10/22	325.00	341.75	324.23	331.33	3,600
11/10/22	330.07	349.00	330.07	338.01	4,200
10/10/22	346.50	352.65	346.11	348.50	6,800
07/10/22	348.00	367.97	348.00	349.35	14,300
06/10/22	347.00	368.65	347.00	352.33	4,100
05/10/22	348.00	360.00	347.75	355.04	5,200
04/10/22	340.55	356.00	340.55	351.80	4,300
03/10/22	340.25	341.20	330.05	338.38	5,900
30/09/22	336.83	343.15	330.05	333.67	6,100
29/09/22	328.01	349.25	328.01	342.00	6,000
28/09/22	331.06	352.25	331.06	346.63	4,100
26/09/22	334.27	352.00	334.27	342.08	7,000
23/09/22	336.00	354.41	336.00	339.71	4,700
22/09/22	345.58	356.80	341.61	349.65	4,800
21/09/22	340.64	362.00	340.64	349.08	3,700
20/09/22	343.00	364.65	343.00	353.57	3,400
19/09/22	339.30	359.44	336.80	348.33	4,800
16/09/22	337.24	359.75	337.24	353.20	4,400
15/09/22	369.99	369.99	358.00	358.52	5,900
14/09/22	368.51	377.50	363.30	366.35	7,200
13/09/22	367.50	388.15	367.50	370.37	2,500
12/09/22	395.00	395.00	383.14	388.66	27,900
09/09/22	367.55	390.75	367.55	381.80	5,200
08/09/22	359.00	377.00	359.00	372.00	3,100
07/09/22	344.61	366.65	344.61	357.59	2,600
06/09/22	370.50	374.25	361.46	362.73	25,000
02/09/22	377.03	377.03	363.83	364.00	4,100
01/09/22	358.92	382.17	358.92	371.17	4,000
31/08/22	367.40	391.00	367.40	378.80	2,200
30/08/22	372.50	385.00	372.09	380.42	2,500
29/08/22	365.95	388.93	365.95	378.00	6,500
26/08/22	392.35	411.00	388.99	388.99	3,800
25/08/22	408.53	408.53	393.00	402.88	3,300
24/08/22	381.44	404.00	381.44	395.40	2,300
23/08/22	410.05	410.05	396.70	401.00	2,800
22/08/22	419.96	419.96	395.50	404.00	4,100
19/08/22	402.76	419.65	402.76	413.80	2,800
18/08/22	424.48	424.48	415.00	418.83	3,300
17/08/22	422.00	425.95	417.85	425.50	2,400
16/08/22	412.57	438.84	412.57	428.28	4,600
15/08/22	426.50	440.50	426.50	432.92	6,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%