EODData

MEMBERSHIP REGISTER LOG IN

FRA, KEE: Keyence Corporation

13 Aug 2025
LAST:

325.7

CHANGE:
 3.70		OPEN:
325.7		HIGH:
325.7		ASK:
0.0		VOLUME:
3
CHG(%):
1.12		PREV:
329.4		LOW:
325.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Aug 25325.7325.7325.7325.73
12 Aug 25329.4329.4329.4329.43
11 Aug 25324.2328.7324.2328.73
08 Aug 25321.6321.6321.6321.65
07 Aug 25318.9318.9318.9318.90
06 Aug 25322.2322.2322.2322.20
05 Aug 25327.1327.1327.1327.10
04 Aug 25330.6335.5330.6335.50
01 Aug 25332.1332.1327.6327.60
31 Jul 25324.4324.4324.4324.40

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICALS

MA5:324.86
MA20:328.02
MA50:334.30
MA200:375.08
STO9:54.30
RSI14:38.40
WPR14:-65.65
MTM14:-7.29
ROC14:-0.02
Week High:329.40
Week Low:318.90
Month High:343.34
Month Low:314.02
Volatility:21.42