Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

462.26 -2.72 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 467.00 474.36 465.00 469.01 302 -18.38(-3.77%)
Jan 28, 2016 481.67 490.92 481.67 487.39 447 -2.12(-0.43%)
Jan 27, 2016 493.45 503.50 483.50 489.52 514 +3.39(+0.70%)
Jan 26, 2016 475.75 486.13 475.75 486.13 627 -5.91(-1.20%)
Jan 25, 2016 493.52 496.29 492.00 492.04 514 +2.54(+0.52%)
Jan 22, 2016 488.21 492.67 482.45 489.50 273 +13.34(+2.80%)
Jan 21, 2016 465.68 479.52 465.68 476.16 310 +0.79(+0.17%)
Jan 20, 2016 472.46 479.00 468.00 475.38 1,262 -9.57(-1.97%)
Jan 19, 2016 481.45 488.74 481.45 484.94 709 +16.21(+3.46%)
Jan 15, 2016 468.73 468.73 468.73 0 -23.04(-4.69%)
Jan 14, 2016 482.53 496.41 482.53 491.77 721 +4.73(+0.97%)
Jan 13, 2016 499.60 499.60 486.04 487.04 713 +0.29(+0.06%)
Jan 12, 2016 489.09 490.48 478.28 486.75 467 -11.44(-2.30%)
Jan 11, 2016 498.83 502.00 498.19 498.19 642 -1.85(-0.37%)
Jan 08, 2016 504.60 504.60 500.00 500.04 537 +3.90(+0.79%)
Jan 07, 2016 503.61 504.40 496.00 496.14 445 -26.16(-5.01%)
Jan 06, 2016 521.14 522.52 509.00 522.30 589 -11.70(-2.19%)
Jan 05, 2016 536.62 539.65 531.56 534.00 250 -6.28(-1.16%)
Jan 04, 2016 538.20 540.32 535.38 540.28 948 -15.36(-2.76%)
Dec 31, 2015 555.64 555.64 555.64 0 -0.59(-0.11%)
Dec 30, 2015 557.55 559.40 553.40 556.23 253 +1.51(+0.27%)
Dec 29, 2015 553.17 554.75 552.00 554.71 150 +11.71(+2.16%)
Dec 28, 2015 541.04 546.10 540.00 543.00 237 +2.17(+0.40%)
Dec 24, 2015 540.83 540.83 540.83 0 +0.03(+0.01%)
Dec 23, 2015 538.56 540.80 538.52 540.80 352 +0.04(+0.01%)
Dec 22, 2015 536.75 540.80 534.05 540.76 266 +9.67(+1.82%)
Dec 21, 2015 538.30 538.30 531.05 531.09 232 +0.57(+0.11%)
Dec 18, 2015 528.54 530.59 525.20 530.52 222 -10.44(-1.93%)
Dec 17, 2015 540.45 542.60 537.49 540.96 293 +7.00(+1.31%)
Dec 16, 2015 535.26 535.42 533.55 533.96 427 +12.40(+2.38%)
Dec 15, 2015 523.30 523.30 515.74 521.56 267 -13.44(-2.51%)
Dec 14, 2015 536.86 537.00 529.35 535.00 427 +4.72(+0.89%)
Dec 11, 2015 529.25 532.56 528.00 530.28 149 -0.68(-0.13%)
Dec 10, 2015 528.00 532.00 527.47 530.96 274 +5.95(+1.13%)
Dec 09, 2015 530.87 533.30 524.23 525.01 151 -5.60(-1.06%)
Dec 08, 2015 527.40 530.61 522.14 530.61 378 -0.35(-0.07%)
Dec 07, 2015 527.75 532.00 527.40 530.96 139 +2.42(+0.46%)
Dec 04, 2015 531.27 531.27 528.50 528.54 170 -6.46(-1.21%)
Dec 03, 2015 538.34 538.34 532.83 535.00 339 -4.00(-0.74%)
Dec 02, 2015 544.00 544.00 538.98 539.00 152 -14.00(-2.53%)
Dec 01, 2015 547.04 553.00 547.04 553.00 176 +13.95(+2.59%)
Nov 30, 2015 545.36 545.36 539.05 539.05 224 +6.97(+1.31%)
Nov 27, 2015 529.00 535.05 529.00 532.08 125 -9.48(-1.75%)
Nov 25, 2015 541.56 541.56 541.56 0 +1.52(+0.28%)
Nov 24, 2015 539.60 546.20 539.60 540.04 164 -2.43(-0.45%)
Nov 23, 2015 542.43 542.47 381 -3.57(-0.65%)
Nov 20, 2015 550.88 551.64 545.85 546.04 564 +2.53(+0.47%)
Nov 19, 2015 544.65 544.65 543.04 543.51 111 -6.06(-1.10%)
Nov 18, 2015 546.94 552.00 545.04 549.57 85 -2.43(-0.44%)
Nov 17, 2015 551.95 552.00 546.59 552.00 119 +6.42(+1.18%)
Nov 16, 2015 547.09 547.23 542.00 545.58 244 -6.42(-1.16%)
Nov 13, 2015 549.00 552.00 546.12 552.00 180 +1.07(+0.19%)
Nov 12, 2015 551.33 551.62 548.47 550.93 148 -1.07(-0.19%)
Nov 11, 2015 550.27 553.75 547.39 552.00 177 +9.00(+1.66%)
Nov 10, 2015 535.54 544.00 535.54 543.00 1,209 +2.98(+0.55%)
Nov 09, 2015 542.10 542.10 538.77 540.02 233 +7.75(+1.46%)
Nov 06, 2015 540.35 540.35 531.41 532.27 178 +2.31(+0.44%)
Nov 05, 2015 534.75 534.75 525.72 529.96 293 +2.96(+0.56%)
Nov 04, 2015 528.50 531.00 526.00 527.00 290 -3.49(-0.66%)
Nov 03, 2015 524.42 530.53 524.42 530.49 317 +0.96(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.