Keyence

6861
🏛️ usa →
371.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 400.25 400.35 380.00 391.91 0.0M
2022-12-29 377.00 397.30 377.00 391.52 0.0M
2022-12-28 371.32 387.75 371.32 380.75 0.0M
2022-12-27 395.00 395.01 371.47 380.36 0.0M
2022-12-23 398.59 398.59 374.74 385.82 0.0M
2022-12-22 403.35 403.35 379.50 386.90 0.0M
2022-12-21 400.00 400.00 386.50 395.12 0.0M
2022-12-20 390.00 407.53 389.89 402.00 0.0M
2022-12-19 418.44 418.44 399.33 403.05 0.0M
2022-12-16 391.00 407.25 390.50 405.87 0.0M
2022-12-15 410.26 416.00 400.18 401.38 0.0M
2022-12-14 411.12 436.00 411.12 418.67 0.0M
2022-12-13 427.80 427.80 416.76 418.00 0.0M
2022-12-12 402.00 413.00 402.00 409.95 0.0M
2022-12-09 409.00 418.98 409.00 416.75 0.0M
2022-12-08 402.30 409.95 402.30 408.65 0.0M
2022-12-07 395.63 410.50 395.63 407.01 0.0M
2022-12-06 398.34 424.00 398.34 405.98 0.0M
2022-12-05 428.00 428.00 403.00 410.82 0.0M
2022-12-02 405.25 425.27 405.25 421.67 0.0M
2022-12-01 415.00 429.78 414.96 427.82 0.0M
2022-11-30 398.43 422.67 398.43 421.50 0.0M
2022-11-29 408.13 432.00 408.13 418.50 0.0M
2022-11-28 416.58 440.75 416.58 428.45 0.0M
2022-11-25 442.00 442.00 416.00 430.55 0.0M
2022-11-23 419.72 429.50 419.72 429.00 0.0M
2022-11-22 415.00 421.88 408.50 421.21 0.0M
2022-11-21 418.80 418.80 404.75 415.95 0.0M
2022-11-18 435.58 435.58 410.50 419.00 0.0M
2022-11-17 429.50 429.50 421.09 425.50 0.0M
2022-11-16 419.00 441.00 419.00 429.10 0.0M
2022-11-15 421.00 436.25 421.00 432.25 0.0M
2022-11-14 418.50 440.00 418.50 431.58 0.0M
2022-11-11 419.00 436.90 419.00 435.13 0.0M
2022-11-10 396.54 417.00 396.54 414.50 0.0M
2022-11-09 379.37 403.00 379.37 386.00 0.0M
2022-11-08 388.00 399.05 388.00 395.00 0.0M
2022-11-07 379.50 399.50 379.50 392.00 0.0M
2022-11-04 393.86 393.86 371.75 384.95 0.0M
2022-11-03 378.00 387.90 377.50 385.00 0.0M
2022-11-02 405.50 405.77 381.50 391.00 0.0M
2022-11-01 389.00 397.50 388.80 390.88 0.0M
2022-10-31 374.23 389.33 374.23 378.50 0.0M
2022-10-28 363.00 366.16 354.25 363.10 0.0M
2022-10-27 344.16 358.00 344.16 350.50 0.0M
2022-10-26 337.25 354.50 337.25 351.00 0.0M
2022-10-25 328.00 348.25 327.23 345.00 0.0M
2022-10-24 319.19 334.50 319.19 329.89 0.0M
2022-10-21 307.70 329.50 307.70 327.00 0.0M
2022-10-20 311.00 330.92 310.79 320.07 0.0M
2022-10-19 334.13 334.13 314.50 322.00 0.0M
2022-10-18 325.50 338.50 324.60 327.73 0.0M
2022-10-17 325.50 336.10 325.50 327.50 0.0M
2022-10-14 326.24 345.45 326.24 338.50 0.0M
2022-10-13 319.50 339.36 319.50 335.08 0.0M
2022-10-12 325.00 341.75 324.23 331.33 0.0M
2022-10-11 330.07 349.00 330.07 338.01 0.0M
2022-10-10 346.50 352.65 346.11 348.50 0.0M
2022-10-07 348.00 367.97 348.00 349.35 0.0M
2022-10-06 347.00 368.65 347.00 352.33 0.0M
2022-10-05 360.00 360.00 347.75 355.04 0.0M
2022-10-04 340.55 356.00 340.55 351.80 0.0M
2022-10-03 340.50 341.20 330.05 338.38 0.0M
2022-09-30 330.25 343.15 330.05 333.67 0.0M
2022-09-29 328.01 349.25 328.01 342.00 0.0M
2022-09-28 331.06 352.25 331.06 346.63 0.0M
2022-09-27 331.09 352.23 331.09 342.27 0.0M
2022-09-26 334.27 352.00 334.27 342.08 0.0M
2022-09-23 336.00 354.41 336.00 339.71 0.0M
2022-09-22 345.58 356.80 341.61 349.65 0.0M
2022-09-21 340.64 362.00 340.64 349.08 0.0M
2022-09-20 343.00 364.65 343.00 353.57 0.0M
2022-09-19 339.30 359.44 336.80 348.33 0.0M
2022-09-16 337.24 359.75 337.24 353.20 0.0M
2022-09-15 369.99 369.99 358.00 358.52 0.0M
2022-09-14 368.51 377.50 363.30 366.35 0.0M
2022-09-13 367.50 388.15 367.50 370.37 0.0M
2022-09-12 395.00 395.00 383.14 388.66 0.0M
2022-09-09 367.55 390.75 367.55 381.80 0.0M
2022-09-08 369.75 377.00 359.00 372.00 0.0M
2022-09-07 344.61 366.65 344.61 357.59 0.0M
2022-09-06 370.50 374.25 361.46 362.73 0.0M
2022-09-02 377.03 377.03 363.83 364.00 0.0M
2022-09-01 358.92 382.17 358.92 371.17 0.0M
2022-08-31 367.40 391.00 367.40 378.80 0.0M
2022-08-30 372.50 385.00 372.09 380.42 0.0M
2022-08-29 365.95 388.93 365.95 378.00 0.0M
2022-08-26 392.35 411.00 388.99 388.99 0.0M
2022-08-25 408.53 408.53 393.00 402.88 0.0M
2022-08-24 381.44 404.00 381.44 395.40 0.0M
2022-08-23 410.05 410.05 396.70 401.00 0.0M
2022-08-22 419.96 419.96 395.50 404.00 0.0M
2022-08-19 402.76 419.65 402.76 413.80 0.0M
2022-08-18 424.48 424.48 415.00 418.83 0.0M
2022-08-17 422.00 425.95 417.85 425.50 0.0M
2022-08-16 412.57 438.84 412.57 428.28 0.0M
2022-08-15 426.50 440.50 426.50 432.92 0.0M
2022-08-12 414.46 440.47 414.46 427.62 0.0M
2022-08-11 403.46 422.00 403.46 413.99 0.0M
2022-08-10 410.00 418.00 410.00 412.75 0.0M
2022-08-09 397.93 423.21 397.93 406.70 0.0M
2022-08-08 425.72 425.72 400.41 412.70 0.0M
2022-08-05 402.89 425.00 399.78 411.48 0.0M
2022-08-04 406.00 423.04 397.21 411.55 0.0M
2022-08-03 403.33 409.49 403.33 406.00 0.0M
2022-08-02 425.31 425.31 400.33 413.45 0.0M
2022-08-01 425.99 425.99 400.34 416.90 0.0M
2022-07-29 394.05 395.09 385.97 393.81 0.0M
2022-07-28 398.00 405.94 386.75 401.60 0.0M
2022-07-27 406.38 406.38 382.07 397.27 0.0M
2022-07-26 384.79 409.07 384.59 391.00 0.0M
2022-07-25 406.80 406.80 398.00 398.50 0.0M
2022-07-22 398.44 413.05 398.44 409.38 0.0M
2022-07-21 404.93 404.93 389.00 394.30 0.0M
2022-07-20 404.15 404.15 383.05 388.00 0.0M
2022-07-19 392.98 392.98 369.94 383.62 0.0M
2022-07-18 387.00 387.00 366.50 374.81 0.0M
2022-07-15 363.24 379.44 363.24 374.60 0.0M
2022-07-14 354.29 373.00 354.29 367.50 0.0M
2022-07-13 367.93 367.93 346.00 357.01 0.0M
2022-07-12 345.05 367.65 345.05 356.31 0.0M
2022-07-11 353.88 376.75 353.88 359.60 0.0M
2022-07-08 355.94 377.50 355.94 366.00 0.0M
2022-07-07 351.07 374.40 351.07 368.13 0.0M
2022-07-06 366.77 366.77 344.78 351.08 0.0M
2022-07-05 349.96 349.96 335.50 339.00 0.0M
2022-07-01 327.80 341.00 327.80 336.60 0.0M
2022-06-30 328.50 349.25 328.50 337.75 0.0M
2022-06-29 341.80 350.00 339.00 348.89 0.0M
2022-06-28 338.41 360.20 338.41 344.42 0.0M
2022-06-27 360.83 360.83 346.30 350.74 0.0M
2022-06-24 354.00 354.00 339.05 343.48 0.0M
2022-06-23 337.00 348.59 336.88 339.18 0.0M
2022-06-22 337.51 359.09 337.51 348.38 0.0M
2022-06-21 337.47 355.50 337.47 350.10 0.0M
2022-06-17 331.62 353.17 331.62 342.44 0.0M
2022-06-16 337.16 352.65 337.16 342.15 0.0M
2022-06-15 340.82 355.44 340.82 349.50 0.0M
2022-06-14 350.00 368.00 349.15 355.85 0.0M
2022-06-13 368.62 368.62 352.15 355.65 0.0M
2022-06-10 369.38 377.65 369.38 372.51 0.0M
2022-06-09 381.09 389.27 380.18 382.23 0.0M
2022-06-08 386.05 386.05 378.05 383.90 0.0M
2022-06-07 385.00 391.50 385.00 391.08 0.0M
2022-06-06 388.76 397.00 388.76 390.67 0.0M
2022-06-03 396.88 396.88 386.00 386.65 0.0M
2022-06-02 398.36 401.86 390.50 397.59 0.0M
2022-06-01 404.77 404.77 392.64 392.75 0.0M
2022-05-31 396.74 405.75 396.74 400.01 0.0M
2022-05-27 384.54 391.99 384.54 388.50 0.0M
2022-05-26 385.87 394.10 385.87 388.15 0.0M
2022-05-25 382.71 390.00 382.71 385.00 0.0M
2022-05-24 372.00 389.49 372.00 382.81 0.0M
2022-05-23 389.52 389.52 382.60 386.26 0.0M
2022-05-20 382.01 389.82 378.24 381.89 0.0M
2022-05-19 395.67 399.08 387.16 395.24 0.0M
2022-05-18 395.55 404.73 394.10 394.50 0.0M
2022-05-17 403.20 403.20 396.05 401.50 0.0M
2022-05-16 402.02 402.02 395.08 395.50 0.0M
2022-05-13 404.40 404.40 390.00 399.95 0.0M
2022-05-12 370.96 394.68 370.96 378.75 0.0M
2022-05-11 376.95 392.50 376.95 382.00 0.0M
2022-05-10 377.16 390.00 377.16 381.79 0.0M
2022-05-09 372.02 390.49 372.02 387.00 0.0M
2022-05-06 390.97 403.00 390.97 395.08 0.0M
2022-05-05 395.93 408.00 393.82 397.62 0.0M
2022-05-04 393.13 416.00 393.13 416.00 0.0M
2022-05-03 406.46 406.46 400.00 406.45 0.0M
2022-05-02 388.29 405.30 388.29 400.04 0.0M
2022-04-29 420.50 420.50 400.13 401.00 0.0M
2022-04-28 389.50 414.84 389.50 414.00 0.0M
2022-04-27 403.35 403.35 396.52 399.25 0.0M
2022-04-26 408.12 408.12 392.05 392.13 0.0M
2022-04-25 411.17 411.17 399.15 400.95 0.0M
2022-04-22 429.06 429.06 410.14 412.78 0.0M
2022-04-21 414.29 435.00 414.29 419.04 0.0M
2022-04-20 425.50 425.50 418.02 418.18 0.0M
2022-04-19 417.97 430.50 417.97 429.82 0.0M
2022-04-18 442.87 442.87 422.86 429.00 0.0M
2022-04-14 432.50 448.50 432.50 438.75 0.0M
2022-04-13 429.00 450.00 429.00 447.40 0.0M
2022-04-12 426.80 440.50 426.80 432.84 0.0M
2022-04-11 464.39 464.39 447.02 448.38 0.0M
2022-04-08 450.06 479.00 450.06 462.95 0.0M
2022-04-07 463.48 465.99 459.00 459.70 0.0M
2022-04-06 479.38 479.38 462.90 465.50 0.0M
2022-04-05 493.10 493.10 465.91 468.54 0.0M
2022-04-04 477.34 479.50 474.10 477.27 0.0M
2022-04-01 490.38 490.38 462.06 474.01 0.0M
2022-03-31 485.53 485.53 466.75 469.25 0.0M
2022-03-30 484.19 484.19 462.05 467.27 0.0M
2022-03-29 453.67 475.94 453.67 469.95 0.0M
2022-03-28 466.82 466.82 452.30 460.25 0.0M
2022-03-25 480.00 480.00 458.00 463.13 0.0M
2022-03-24 488.47 488.47 468.50 475.56 0.0M
2022-03-23 458.50 475.53 458.50 465.55 0.0M
2022-03-22 443.39 465.00 443.39 459.75 0.0M
2022-03-21 476.50 476.50 454.26 467.13 0.0M
2022-03-18 442.50 471.05 442.50 464.10 0.0M
2022-03-17 441.68 464.50 441.68 457.34 0.0M
2022-03-16 432.01 455.45 432.01 444.50 0.0M
2022-03-15 425.55 432.73 424.15 432.73 0.0M
2022-03-14 446.13 446.13 430.25 431.00 0.0M
2022-03-11 432.50 449.49 432.50 439.09 0.0M
2022-03-10 451.25 475.00 451.25 461.00 0.0M
2022-03-09 472.00 472.00 461.95 466.51 0.0M
2022-03-08 472.04 472.04 449.50 458.75 0.0M
2022-03-07 439.47 458.00 439.47 449.74 0.0M
2022-03-04 481.76 481.76 452.42 463.25 0.0M
2022-03-03 461.11 486.50 460.11 469.00 0.0M
2022-03-02 474.60 474.60 460.00 465.00 0.0M
2022-03-01 483.50 483.50 458.18 458.21 0.0M
2022-02-28 454.00 480.07 454.00 465.50 0.0M
2022-02-25 477.86 480.31 470.00 477.11 0.0M
2022-02-24 452.75 462.47 447.50 462.05 0.0M
2022-02-23 460.00 466.00 451.58 452.84 0.0M
2022-02-22 470.00 470.00 455.00 464.50 0.0M
2022-02-18 474.33 475.75 459.41 466.10 0.0M
2022-02-17 489.96 489.96 473.25 473.25 0.0M
2022-02-16 509.63 509.63 493.00 500.50 0.0M
2022-02-15 489.93 516.00 489.93 508.97 0.0M
2022-02-14 504.08 506.46 482.62 494.48 0.0M
2022-02-11 523.37 523.37 510.00 515.92 0.0M
2022-02-10 531.60 531.60 502.00 520.85 0.0M
2022-02-09 501.25 532.00 501.25 519.50 0.0M
2022-02-08 501.00 525.00 495.57 506.60 0.0M
2022-02-07 523.85 526.00 504.80 511.94 0.0M
2022-02-04 531.17 531.17 515.00 521.24 0.0M
2022-02-03 534.74 537.99 507.00 514.32 0.0M
2022-02-02 565.05 566.74 540.91 551.24 0.0M
2022-02-01 547.00 548.00 523.00 533.11 0.0M
2022-01-31 492.00 519.18 492.00 514.88 0.0M
2022-01-28 504.41 504.41 487.86 492.00 0.0M
2022-01-27 506.00 506.00 494.25 494.73 0.0M
2022-01-26 495.19 522.80 495.19 509.01 0.0M
2022-01-25 499.36 522.07 499.36 518.00 0.0M
2022-01-24 510.89 526.00 510.89 521.00 0.0M
2022-01-21 546.65 546.65 526.33 526.53 0.0M
2022-01-20 529.00 556.99 529.00 537.63 0.0M
2022-01-19 537.40 556.07 531.02 551.00 0.0M
2022-01-18 550.55 567.11 534.33 549.75 0.0M
2022-01-14 561.00 561.94 541.00 548.00 0.0M
2022-01-13 565.00 580.42 553.93 556.35 0.0M
2022-01-12 587.65 587.65 558.15 573.86 0.0M
2022-01-11 555.92 557.69 542.00 551.14 0.0M
2022-01-10 570.02 605.64 570.02 581.70 0.0M
2022-01-07 602.45 602.45 581.45 583.00 0.0M
2022-01-06 621.42 625.00 605.00 612.00 0.0M
2022-01-05 618.83 643.26 618.83 629.00 0.0M
2022-01-04 626.00 638.00 625.05 637.99 0.0M
2022-01-03 648.12 648.12 626.00 637.00 0.0M