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

Keyence Corp (OP: KYCCF )

462.26 UNCHANGED
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 (%)
Oct 30, 2009 205.00 205.00 190.00 190.00 23 -1.00(-0.52%)
Oct 29, 2009 190.00 191.00 190.00 191.00 7 +0.00(+0.00%)
Oct 28, 2009 192.00 192.00 191.00 191.00 15 -11.00(-5.45%)
Oct 27, 2009 202.00 202.00 202.00 202.00 11 +7.00(+3.59%)
Oct 26, 2009 205.00 205.00 195.00 195.00 25 -4.00(-2.01%)
Oct 23, 2009 199.00 199.00 199.00 199.00 1 +0.00(+0.00%)
Oct 22, 2009 198.25 200.00 191.00 199.00 50 -2.50(-1.24%)
Oct 21, 2009 201.50 201.50 201.50 201.50 25 -3.50(-1.71%)
Oct 20, 2009 205.00 205.00 205.00 205.00 58 +0.00(+0.00%)
Oct 19, 2009 205.00 205.00 205.00 205.00 13 +0.00(+0.00%)
Oct 16, 2009 191.00 205.00 191.00 205.00 86 +3.00(+1.49%)
Oct 15, 2009 205.00 205.00 202.00 202.00 28 -3.00(-1.46%)
Oct 14, 2009 205.00 205.00 205.00 205.00 15 +10.00(+5.13%)
Oct 13, 2009 205.00 205.00 195.00 195.00 5 -10.00(-4.88%)
Oct 12, 2009 195.00 205.00 195.00 205.00 7 +10.00(+5.13%)
Oct 09, 2009 199.00 199.00 195.00 195.00 17 -10.00(-4.88%)
Oct 08, 2009 200.00 205.00 200.00 205.00 34 +10.00(+5.13%)
Oct 07, 2009 202.50 202.50 195.00 195.00 22 -8.00(-3.94%)
Oct 06, 2009 205.00 205.00 203.00 203.00 28 -2.00(-0.98%)
Oct 05, 2009 205.00 205.00 205.00 205.00 4 +5.00(+2.50%)
Oct 02, 2009 211.00 211.00 200.00 200.00 30 -5.00(-2.44%)
Oct 01, 2009 215.00 215.00 205.00 205.00 8 -11.50(-5.31%)
Sep 30, 2009 210.00 216.50 210.00 216.50 215 +8.50(+4.09%)
Sep 29, 2009 208.00 208.00 208.00 208.00 4 -12.00(-5.45%)
Sep 28, 2009 220.00 220.00 220.00 220.00 7 +11.00(+5.26%)
Sep 25, 2009 209.00 209.00 209.00 209.00 20 -6.00(-2.79%)
Sep 24, 2009 215.00 215.00 215.00 215.00 17 +0.00(+0.00%)
Sep 23, 2009 205.00 215.00 205.00 215.00 6 +3.00(+1.42%)
Sep 22, 2009 212.00 212.00 212.00 212.00 6 +6.00(+2.91%)
Sep 21, 2009 210.00 210.00 206.00 206.00 11 -4.00(-1.90%)
Sep 18, 2009 210.00 210.00 210.00 210.00 1 -2.00(-0.94%)
Sep 17, 2009 202.00 212.00 202.00 212.00 4 +10.00(+4.95%)
Sep 16, 2009 207.00 207.00 202.00 202.00 29 -8.00(-3.81%)
Sep 15, 2009 210.00 210.00 210.00 210.00 15 +3.00(+1.45%)
Sep 14, 2009 207.00 207.00 207.00 207.00 3 -8.00(-3.72%)
Sep 11, 2009 215.00 215.00 215.00 215.00 4 +1.00(+0.47%)
Sep 10, 2009 214.00 214.00 214.00 214.00 11 +2.00(+0.94%)
Sep 08, 2009 212.00 212.00 212.00 0 +7.00(+3.41%)
Sep 03, 2009 205.00 205.00 205.00 0 -3.50(-1.68%)
Sep 02, 2009 208.50 208.50 208.50 208.50 2 +8.50(+4.25%)
Sep 01, 2009 200.00 208.00 200.00 200.00 13 -8.00(-3.85%)
Aug 31, 2009 208.00 208.00 208.00 208.00 15 +2.00(+0.97%)
Aug 26, 2009 206.00 206.00 206.00 206.00 27 +19.25(+10.31%)
Aug 13, 2009 187.00 187.00 186.75 186.75 12,770 +2.50(+1.36%)
Aug 12, 2009 184.25 184.25 184.25 184.25 25 -0.25(-0.14%)
Aug 07, 2009 184.50 184.50 184.50 0 -6.75(-3.53%)
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.