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
2023-12-29 423.50 442.00 423.50 436.00 0.0M
2023-12-28 429.00 453.00 429.00 442.00 0.0M
2023-12-27 424.50 456.95 424.50 440.09 0.0M
2023-12-26 419.87 449.50 419.87 435.00 0.0M
2023-12-22 451.50 451.50 423.00 436.16 0.0M
2023-12-21 424.50 453.50 424.50 439.75 0.0M
2023-12-20 422.00 449.00 422.00 431.24 0.0M
2023-12-19 419.50 445.00 419.50 436.62 0.0M
2023-12-18 419.93 435.09 419.93 433.60 0.0M
2023-12-15 431.00 450.00 431.00 436.38 0.0M
2023-12-14 411.00 428.00 411.00 425.50 0.0M
2023-12-13 406.00 434.50 406.00 426.91 0.0M
2023-12-12 431.50 431.50 413.00 417.00 0.0M
2023-12-11 403.99 421.25 403.99 416.31 0.0M
2023-12-08 401.70 422.19 401.70 415.55 0.0M
2023-12-07 415.25 421.50 409.00 419.75 0.0M
2023-12-06 432.30 437.00 420.00 421.12 0.0M
2023-12-05 401.14 420.80 401.14 415.41 0.0M
2023-12-04 431.70 431.70 409.45 421.30 0.0M
2023-12-01 420.48 429.95 411.00 426.61 0.0M
2023-11-30 416.38 438.00 416.38 432.81 0.0M
2023-11-29 416.00 433.50 416.00 425.30 0.0M
2023-11-28 416.99 418.00 413.05 417.70 0.0M
2023-11-27 424.39 424.39 413.25 418.45 0.0M
2023-11-24 411.00 431.09 410.23 424.50 0.0M
2023-11-22 432.00 432.00 419.30 426.60 0.0M
2023-11-21 413.50 424.00 413.50 420.32 0.0M
2023-11-20 422.00 430.00 404.40 412.00 0.0M
2023-11-17 421.75 425.00 406.85 420.50 0.0M
2023-11-16 412.15 423.50 412.15 418.13 0.0M
2023-11-15 403.50 410.39 403.50 406.54 0.0M
2023-11-14 405.00 405.00 392.95 402.70 0.0M
2023-11-13 382.00 399.00 377.50 394.48 0.0M
2023-11-10 382.00 401.25 382.00 398.03 0.0M
2023-11-09 407.04 411.96 390.50 397.65 0.0M
2023-11-08 400.01 402.50 397.59 400.88 0.0M
2023-11-07 403.00 414.99 391.00 402.88 0.0M
2023-11-06 405.75 417.24 399.50 410.85 0.1M
2023-11-03 409.98 420.00 403.00 408.20 0.0M
2023-11-02 403.00 407.47 395.26 400.00 0.1M
2023-11-01 399.50 399.50 382.00 391.00 0.1M
2023-10-31 379.36 394.50 379.36 389.72 0.0M
2023-10-30 380.00 397.00 378.86 382.55 0.0M
2023-10-27 356.91 368.00 350.00 363.55 0.0M
2023-10-26 354.50 354.85 342.03 347.77 0.0M
2023-10-25 350.01 360.00 350.00 350.00 0.0M
2023-10-24 341.00 365.83 341.00 353.66 0.0M
2023-10-23 352.74 359.70 352.25 356.50 0.0M
2023-10-20 362.00 369.20 360.00 361.00 0.0M
2023-10-19 362.00 377.50 362.00 369.24 0.0M
2023-10-18 377.50 386.25 370.00 370.00 0.0M
2023-10-17 366.00 385.00 366.00 380.00 0.0M
2023-10-16 363.32 379.75 363.32 375.25 0.0M
2023-10-13 380.50 393.80 378.61 379.00 0.0M
2023-10-12 369.45 389.00 369.45 380.45 0.0M
2023-10-11 382.81 382.81 368.61 371.60 0.0M
2023-10-10 373.00 384.68 362.00 376.00 0.0M
2023-10-09 362.00 374.06 362.00 372.78 0.0M
2023-10-06 380.80 380.80 362.75 372.50 0.0M
2023-10-05 371.00 382.93 362.00 372.40 0.0M
2023-10-04 366.20 378.00 366.20 371.78 0.0M
2023-10-03 365.98 368.95 362.00 364.50 0.0M
2023-10-02 358.90 381.63 358.90 373.70 0.0M
2023-09-29 375.00 386.00 370.00 375.25 0.0M
2023-09-28 373.38 377.50 364.50 377.00 0.0M
2023-09-27 365.00 380.00 365.00 372.24 0.0M
2023-09-26 377.27 377.27 354.69 365.70 0.0M
2023-09-25 359.52 382.49 359.52 370.05 0.0M
2023-09-22 382.45 382.95 375.00 377.93 0.0M
2023-09-21 365.87 386.00 365.87 380.95 0.0M
2023-09-20 395.79 398.50 387.94 394.64 0.0M
2023-09-19 378.36 397.58 378.36 388.32 0.0M
2023-09-18 395.00 398.89 385.17 395.69 0.0M
2023-09-15 384.92 404.47 384.92 393.50 0.0M
2023-09-14 395.00 395.39 382.89 395.34 0.0M
2023-09-13 400.62 400.62 373.56 388.98 0.0M
2023-09-12 392.00 399.00 390.00 399.00 0.0M
2023-09-11 400.64 400.64 390.00 394.50 0.0M
2023-09-08 400.00 407.32 398.38 403.18 0.0M
2023-09-07 413.60 413.60 402.97 403.30 0.0M
2023-09-06 419.09 419.09 405.00 405.92 0.0M
2023-09-05 397.61 414.14 397.61 411.30 0.0M
2023-09-01 432.00 432.00 403.00 415.80 0.0M
2023-08-31 422.12 429.50 401.66 419.38 0.0M
2023-08-30 426.00 434.50 404.80 417.97 0.0M
2023-08-29 397.50 426.00 397.50 425.98 0.0M
2023-08-28 428.00 429.35 416.88 428.95 0.0M
2023-08-25 398.00 427.40 398.00 419.71 0.0M
2023-08-24 406.60 425.00 406.60 414.83 0.0M
2023-08-23 424.64 428.00 412.83 422.48 0.0M
2023-08-22 408.00 424.58 408.00 411.02 0.0M
2023-08-21 406.00 415.00 405.55 407.44 0.0M
2023-08-18 396.50 418.80 396.50 410.63 0.0M
2023-08-17 418.07 418.07 400.00 405.87 0.0M
2023-08-16 419.15 419.15 400.45 407.75 0.0M
2023-08-15 396.63 422.01 396.63 409.20 0.0M
2023-08-14 415.00 418.49 403.83 410.54 0.0M
2023-08-11 406.03 428.00 406.03 415.89 0.0M
2023-08-10 428.00 428.00 408.56 419.44 0.0M
2023-08-09 420.00 428.00 406.69 417.75 0.0M
2023-08-08 420.04 427.34 420.00 423.35 0.0M
2023-08-07 433.36 433.50 413.50 430.00 0.0M
2023-08-04 428.00 445.68 428.00 433.36 0.0M
2023-08-03 441.38 441.38 424.00 430.01 0.0M
2023-08-02 418.79 441.95 418.79 426.98 0.0M
2023-08-01 432.45 434.20 423.29 424.39 0.0M
2023-07-31 463.18 463.18 450.00 453.85 0.0M
2023-07-28 459.30 479.06 459.30 461.80 0.0M
2023-07-27 467.00 485.65 467.00 475.45 0.0M
2023-07-26 467.00 489.50 465.00 477.24 0.0M
2023-07-25 481.59 481.59 452.61 465.23 0.0M
2023-07-24 460.00 486.26 451.25 469.70 0.0M
2023-07-21 451.99 487.70 451.63 470.54 0.0M
2023-07-20 497.97 497.97 470.13 475.64 0.0M
2023-07-19 492.00 496.25 481.05 486.96 0.0M
2023-07-18 479.25 503.65 479.25 490.71 0.0M
2023-07-17 463.50 493.33 463.50 480.70 0.0M
2023-07-14 488.00 489.01 473.08 473.08 0.0M
2023-07-13 498.17 498.17 480.00 489.00 0.0M
2023-07-12 463.44 478.30 463.44 477.80 0.0M
2023-07-11 472.59 473.70 466.22 468.34 0.0M
2023-07-10 455.00 469.21 455.00 466.53 0.0M
2023-07-07 468.69 471.27 453.86 461.45 0.0M
2023-07-06 462.50 470.25 451.50 459.69 0.0M
2023-07-05 491.50 492.00 463.72 470.08 0.0M
2023-07-03 488.04 490.80 472.82 484.23 0.0M
2023-06-30 468.98 479.27 468.98 471.14 0.0M
2023-06-29 480.19 480.19 468.98 477.80 0.0M
2023-06-28 475.00 484.08 473.94 481.55 0.0M
2023-06-27 464.00 476.43 461.87 470.42 0.0M
2023-06-26 464.76 480.03 464.76 474.10 0.0M
2023-06-23 480.00 480.04 467.63 468.81 0.0M
2023-06-22 491.09 491.09 476.07 481.31 0.0M
2023-06-21 501.47 501.47 489.26 493.75 0.0M
2023-06-20 494.00 496.45 484.61 494.76 0.0M
2023-06-16 514.13 514.13 497.89 502.08 0.0M
2023-06-15 500.00 509.00 500.00 506.50 0.0M
2023-06-14 506.27 516.00 498.23 511.00 0.0M
2023-06-13 502.19 516.00 497.65 510.75 0.0M
2023-06-12 504.61 507.31 499.00 505.70 0.0M
2023-06-09 497.24 508.83 485.48 498.26 0.0M
2023-06-08 487.00 488.38 473.56 486.66 0.0M
2023-06-07 482.90 516.00 482.90 494.50 0.0M
2023-06-06 511.00 516.32 506.57 512.00 0.0M
2023-06-05 525.03 525.03 511.15 515.66 0.0M
2023-06-02 517.32 517.32 502.18 505.55 0.0M
2023-06-01 486.48 502.18 486.48 497.67 0.0M
2023-05-31 489.50 489.50 476.02 486.00 0.0M
2023-05-30 490.00 500.10 490.00 493.52 0.0M
2023-05-26 487.61 509.78 487.61 500.00 0.0M
2023-05-25 509.56 510.00 492.60 495.00 0.0M
2023-05-24 499.90 499.90 484.00 486.01 0.0M
2023-05-23 487.89 510.25 487.89 495.17 0.0M
2023-05-22 504.27 508.00 502.00 507.94 0.0M
2023-05-19 497.13 504.41 474.00 504.25 0.0M
2023-05-18 491.97 501.48 491.97 499.27 0.0M
2023-05-17 495.00 508.00 491.96 496.04 0.0M
2023-05-16 499.70 499.70 493.48 494.01 0.0M
2023-05-15 484.00 491.65 484.00 490.25 0.0M
2023-05-12 490.00 490.00 482.57 487.19 0.0M
2023-05-11 467.51 482.61 467.51 474.00 0.0M
2023-05-10 479.00 485.30 472.00 477.65 0.0M
2023-05-09 483.65 483.65 475.84 478.05 0.0M
2023-05-08 468.00 480.83 465.80 471.24 0.0M
2023-05-05 457.69 478.45 457.69 473.15 0.0M
2023-05-04 459.04 469.73 459.04 465.15 0.0M
2023-05-03 460.65 470.42 455.17 464.35 0.0M
2023-05-02 461.30 468.60 454.41 460.60 0.0M
2023-05-01 466.75 466.75 455.00 464.34 0.0M
2023-04-28 456.82 456.82 442.77 449.69 0.0M
2023-04-27 459.51 468.00 456.44 458.00 0.0M
2023-04-26 470.05 470.05 452.82 458.18 0.0M
2023-04-25 465.18 472.00 462.26 467.60 0.0M
2023-04-24 463.17 468.07 462.10 465.36 0.0M
2023-04-21 445.05 476.41 445.00 465.13 0.0M
2023-04-20 461.27 467.99 456.51 462.30 0.0M
2023-04-19 460.00 460.00 452.45 454.66 0.0M
2023-04-18 466.35 468.77 448.70 466.50 0.0M
2023-04-17 465.50 465.50 450.00 461.75 0.0M
2023-04-14 471.00 471.00 449.30 462.10 0.0M
2023-04-13 454.00 470.00 454.00 469.34 0.0M
2023-04-12 448.50 457.82 448.50 449.00 0.0M
2023-04-11 444.00 456.00 444.00 449.55 0.0M
2023-04-10 455.95 455.95 439.17 452.19 0.0M
2023-04-06 449.13 456.18 449.13 452.99 0.0M
2023-04-05 468.79 478.03 465.05 466.49 0.0M
2023-04-04 481.00 481.00 468.65 476.75 0.0M
2023-04-03 477.00 484.07 473.75 480.95 0.0M
2023-03-31 482.00 490.30 477.30 490.00 0.0M
2023-03-30 477.00 482.50 477.00 481.28 0.0M
2023-03-29 479.99 481.75 473.08 481.65 0.0M
2023-03-28 470.45 478.49 470.45 474.50 0.0M
2023-03-27 476.79 476.79 470.00 473.43 0.0M
2023-03-24 474.35 475.43 469.48 472.50 0.0M
2023-03-23 467.06 476.67 467.06 472.99 0.0M
2023-03-22 469.67 480.00 469.67 477.00 0.0M
2023-03-21 462.00 463.84 457.78 460.55 0.0M
2023-03-20 459.00 465.09 455.52 460.87 0.0M
2023-03-17 460.06 460.06 449.20 450.50 0.0M
2023-03-16 436.11 449.57 436.11 447.22 0.0M
2023-03-15 432.85 432.85 422.90 425.83 0.0M
2023-03-14 442.00 444.91 436.54 443.00 0.0M
2023-03-13 449.50 449.50 439.51 444.75 0.0M
2023-03-10 437.05 444.75 437.00 439.00 0.0M
2023-03-09 451.00 454.00 444.05 444.05 0.0M
2023-03-08 447.00 452.31 447.00 449.30 0.0M
2023-03-07 442.18 449.38 440.34 442.55 0.0M
2023-03-06 445.80 450.00 444.47 447.12 0.0M
2023-03-03 436.81 446.54 436.81 445.80 0.0M
2023-03-02 427.18 434.23 427.03 432.41 0.0M
2023-03-01 437.35 437.88 430.21 434.25 0.0M
2023-02-28 428.70 434.12 428.65 431.83 0.0M
2023-02-27 430.00 432.07 428.75 430.25 0.0M
2023-02-24 420.30 427.40 420.30 423.32 0.0M
2023-02-23 426.25 428.00 421.02 425.71 0.0M
2023-02-22 420.00 425.00 415.80 420.35 0.0M
2023-02-21 430.00 432.14 425.50 425.50 0.0M
2023-02-17 450.20 453.40 435.61 438.83 0.0M
2023-02-16 452.35 453.15 444.96 451.54 0.0M
2023-02-15 440.77 448.53 440.77 447.18 0.0M
2023-02-14 447.00 458.50 447.00 455.50 0.0M
2023-02-13 452.98 454.21 449.00 452.23 0.0M
2023-02-10 456.02 463.73 456.02 458.24 0.0M
2023-02-09 461.24 468.95 458.40 462.47 0.0M
2023-02-08 458.39 462.74 458.00 458.00 0.0M
2023-02-07 464.26 466.75 455.28 463.86 0.0M
2023-02-06 453.00 457.77 449.83 455.14 0.0M
2023-02-03 475.54 475.54 465.29 472.56 0.0M
2023-02-02 471.04 477.13 469.52 473.06 0.0M
2023-02-01 456.52 470.99 456.52 469.00 0.0M
2023-01-31 456.73 458.04 453.93 457.07 0.0M
2023-01-30 458.50 464.88 458.50 460.30 0.0M
2023-01-27 453.15 461.25 453.10 459.58 0.0M
2023-01-26 459.93 459.93 450.00 455.92 0.0M
2023-01-25 457.00 463.50 455.52 460.02 0.0M
2023-01-24 453.43 453.43 445.63 449.97 0.0M
2023-01-23 446.38 454.88 446.38 453.62 0.0M
2023-01-20 442.18 444.65 435.25 442.58 0.0M
2023-01-19 442.55 448.75 442.54 445.04 0.0M
2023-01-18 445.51 449.83 441.44 443.50 0.0M
2023-01-17 436.45 445.00 436.37 443.38 0.0M
2023-01-13 427.81 429.68 423.51 428.02 0.0M
2023-01-12 429.07 429.07 413.09 424.95 0.0M
2023-01-11 403.75 418.31 403.75 416.75 0.0M
2023-01-10 382.78 399.00 382.78 396.15 0.0M
2023-01-09 384.10 402.00 384.10 398.50 0.0M
2023-01-06 374.00 394.70 374.00 394.00 0.0M
2023-01-05 366.11 381.25 366.11 379.50 0.0M
2023-01-04 374.00 389.62 374.00 381.00 0.0M
2023-01-03 383.50 404.00 383.50 393.00 0.0M