KEYENCE CORP - Price History
Monthly price history for KYCCF (KEYENCE CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $445.50 | $445.50 |
| April 2024 | $446 | $446 |
| March 2024 | $461.37 | $461.37 |
| February 2024 | $473.47 | $475.64 |
| January 2024 | $440.56 | $442.59 |
| December 2023 | $434 | $436 |
| November 2023 | $430.83 | $432.81 |
| October 2023 | $387.94 | $389.72 |
| September 2023 | $373.53 | $375.25 |
| August 2023 | $416.39 | $419.38 |
| July 2023 | $450.62 | $453.85 |
| June 2023 | $467.78 | $471.14 |
| May 2023 | $482.54 | $486 |
| April 2023 | $446.48 | $449.68 |
| March 2023 | $486.51 | $490 |
| February 2023 | $427.68 | $431.83 |
| January 2023 | $452.67 | $457.07 |
| December 2022 | $388.14 | $391.91 |
| November 2022 | $417.44 | $421.50 |
| October 2022 | $374.86 | $378.50 |
| September 2022 | $330.46 | $333.67 |
| August 2022 | $373.60 | $378.80 |
| July 2022 | $388.40 | $393.81 |
| June 2022 | $333.11 | $337.75 |
| May 2022 | $394.52 | $400.01 |
| April 2022 | $395.50 | $401 |
| March 2022 | $462.81 | $469.25 |
| February 2022 | $457.32 | $465.50 |
| January 2022 | $505.84 | $514.88 |
| December 2021 | $617.95 | $629 |
| November 2021 | $600.76 | $611.50 |
| October 2021 | $595.52 | $606.17 |
| September 2021 | $586.51 | $597 |
| August 2021 | $587.50 | $598.82 |
| July 2021 | $547.45 | $558 |
| June 2021 | $491.17 | $500.63 |
| May 2021 | $490.51 | $499.96 |
| April 2021 | $473.72 | $482.85 |
| March 2021 | $456.95 | $465.75 |
| February 2021 | $474.41 | $484.50 |
| January 2021 | $543.44 | $555 |
| December 2020 | $558.09 | $569.96 |
| November 2020 | $501.58 | $512.25 |
| October 2020 | $454.29 | $463.95 |
| September 2020 | $455.32 | $465.01 |
| August 2020 | $405.11 | $414.63 |
| July 2020 | $413.10 | $422.80 |
| June 2020 | $407.42 | $417 |
| May 2020 | $399.03 | $408.41 |
| April 2020 | $347.60 | $355.77 |
| March 2020 | $317.78 | $325.25 |
| February 2020 | $305.06 | $313.25 |
| January 2020 | $329.65 | $338.50 |
| December 2019 | $349.27 | $358.65 |
| November 2019 | $330.88 | $339.76 |
| October 2019 | $308.96 | $634.50 |
| September 2019 | $302.36 | $620.95 |
| August 2019 | $240.06 | $586.94 |
| July 2019 | $235.82 | $576.56 |
| June 2019 | $249.94 | $611.08 |
| May 2019 | $229.58 | $561.32 |
| April 2019 | $254.25 | $621.62 |
| March 2019 | $255.26 | $624.10 |
| February 2019 | $238.71 | $584.50 |
| January 2019 | $210.12 | $514.50 |
| December 2018 | $203.72 | $498.82 |
| November 2018 | $223.39 | $547 |
| October 2018 | $201.34 | $493 |
| September 2018 | $240.14 | $588 |
| August 2018 | $230.15 | $564 |
| July 2018 | $215.87 | $529 |
| June 2018 | $230.97 | $566 |
| May 2018 | $250.85 | $614.72 |
| April 2018 | $249.74 | $612 |
| March 2018 | $255.44 | $625.98 |
| February 2018 | $247.20 | $606.22 |
| January 2018 | $251.19 | $616 |
| December 2017 | $229.57 | $563 |
| November 2017 | $240.38 | $589.50 |
| October 2017 | $227.47 | $557.85 |
| September 2017 | $217.88 | $534.31 |
| August 2017 | $216.75 | $532 |
| July 2017 | $187.21 | $459.50 |
| June 2017 | $180.18 | $442.25 |
| May 2017 | $184.97 | $454 |
| April 2017 | $163.41 | $401.09 |
| March 2017 | $163.90 | $402.29 |
| February 2017 | $157.92 | $388.26 |
| January 2017 | $158.90 | $390.66 |
| December 2016 | $139.59 | $686.37 |
| November 2016 | $139.72 | $687 |
| October 2016 | $148.54 | $730.40 |
| September 2016 | $148.27 | $729.04 |
| August 2016 | $143.79 | $707 |
| July 2016 | $143.92 | $707.65 |
| June 2016 | $137.46 | $675.90 |
| May 2016 | $129.41 | $636.77 |
| April 2016 | $122.54 | $603 |
| March 2016 | $110.96 | $546 |
| February 2016 | $104.62 | $516.07 |
| January 2016 | $95.08 | $469.01 |
| December 2015 | $112.64 | $555.64 |
| November 2015 | $109.28 | $539.05 |
| October 2015 | $105.22 | $519.04 |
| September 2015 | $89.75 | $442.75 |
| August 2015 | $94.51 | $466.21 |
| July 2015 | $103.18 | $509 |
| June 2015 | $109.27 | $539 |
| May 2015 | $109.61 | $541.10 |
| April 2015 | $108.20 | $534.14 |
| March 2015 | $110.20 | $544 |
| February 2015 | $102.94 | $508.91 |
| January 2015 | $94.50 | $467.18 |
| December 2014 | $91.12 | $450.50 |
| November 2014 | $93.72 | $463.35 |
| October 2014 | $97.83 | $483.67 |
| September 2014 | $88.28 | $436.46 |
| August 2014 | $86.92 | $430 |
| July 2014 | $88.03 | $435.50 |
| June 2014 | $88.53 | $438 |
| May 2014 | $79.14 | $391.50 |
| April 2014 | $78.07 | $386.24 |
| March 2014 | $83.86 | $414.86 |
| February 2014 | $86.46 | $428.07 |
| January 2014 | $83.21 | $411.99 |
| December 2013 | $87.05 | $431 |
| November 2013 | $81.50 | $403.50 |
| October 2013 | $86.95 | $430.48 |
| September 2013 | $77.25 | $382.48 |
| August 2013 | $61.51 | $332.50 |
| July 2013 | $60.27 | $325.80 |
| June 2013 | $58.64 | $317 |
| May 2013 | $57.44 | $310.50 |
| April 2013 | $58.18 | $314.50 |
| March 2013 | $56.79 | $307 |
| February 2013 | $44.39 | $283.50 |
| January 2013 | $43.61 | $278.50 |
| December 2012 | $43.06 | $275 |
| November 2012 | $43.57 | $278.25 |
| October 2012 | $41.26 | $263.50 |
| September 2012 | $39.54 | $252.50 |
| August 2012 | $41.27 | $263.55 |
| July 2012 | $38.98 | $248.95 |
| June 2012 | $38.98 | $248.95 |
| May 2012 | $34.89 | $223 |
| April 2012 | $37.32 | $238.50 |
| March 2012 | $35.75 | $228.50 |
| February 2012 | $32.20 | $255.50 |
| January 2012 | $32.12 | $254.90 |
| December 2011 | $29.68 | $235.50 |
| November 2011 | $32.70 | $259.50 |
| October 2011 | $31.94 | $253.50 |
| September 2011 | $34.05 | $270.19 |
| August 2011 | $29.62 | $266.64 |
| July 2011 | $31.54 | $284 |
| June 2011 | $30.99 | $279 |
| May 2011 | $28.82 | $259.50 |
| April 2011 | $28.70 | $258.44 |
| March 2011 | $28.21 | $254 |
| February 2011 | $26.15 | $270 |
| January 2011 | $25.94 | $267.90 |
| December 2010 | $27.77 | $286.73 |
| November 2010 | $24.67 | $254.70 |
| October 2010 | $24.19 | $249.76 |
| September 2010 | $21.38 | $220.75 |
| August 2010 | $19.72 | $203.95 |
| July 2010 | $22.14 | $229 |
| June 2010 | $22.72 | $235 |
| May 2010 | $20.78 | $214.85 |
| April 2010 | $22.52 | $232.85 |
| March 2010 | $23.40 | $242 |
| February 2010 | $20.73 | $214.65 |
| January 2010 | $22.02 | $228 |
| December 2009 | $20.76 | $215 |
| November 2009 | $19.02 | $197 |
| October 2009 | $18.34 | $190 |
| September 2009 | $20.90 | $216.50 |
| August 2009 | $20.05 | $208 |
| July 2009 | $18.60 | $193 |
| June 2009 | $19.28 | $200 |
| May 2009 | $17.06 | $177 |
| April 2009 | $16.77 | $174 |
| March 2009 | $17.93 | $186 |
| February 2009 | $17.76 | $203 |
| January 2009 | $16.54 | $189 |
| December 2008 | $14.35 | $164 |
| November 2008 | $13.56 | $155 |
| October 2008 | $14 | $160 |
| September 2008 | $15.73 | $180 |
| August 2008 | $17.12 | $196 |
| July 2008 | $18.78 | $215 |
| June 2008 | $20.88 | $239 |
| May 2008 | $20.97 | $240 |
| April 2008 | $22.37 | $256 |
| March 2008 | $19.25 | $220.35 |
| January 2008 | $18.24 | $209 |
| December 2007 | $21.84 | $250.25 |
| October 2007 | $19.37 | $222 |
| April 2007 | $19.09 | $219 |
| March 2007 | $19.35 | $222 |
| December 2006 | $21.05 | $241.80 |
| June 2006 | $20.97 | $241 |
| October 2005 | $18.98 | $240 |
| March 2005 | $19.20 | $243 |
| September 2004 | $16.59 | $210 |
| April 2004 | $19.75 | $250 |
| December 2003 | $16.70 | $211.55 |
| November 2003 | $16.98 | $215 |
| August 2003 | $16.18 | $205 |
| May 2002 | $16.31 | $227.55 |
KYCCF
Price: $454.57
52 week price:
5-year range yield:
Forward Dividend Yield: 0.49%
Payout Ratio: 22.98%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 9.77 USD
P/E Ratio: 44.38
Exchange: PNK
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 110.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%