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

Keyence Corp (OP: KYCCF )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 31, 2014 485.00 487.82 483.00 483.67 193 +17.96(+3.86%)
Oct 30, 2014 460.50 465.71 460.50 465.71 437 +15.71(+3.49%)
Oct 29, 2014 465.00 429.89 450.00 1,457 +20.11(+4.68%)
Oct 28, 2014 429.93 429.93 425.50 429.89 706 +1.94(+0.45%)
Oct 27, 2014 429.00 421.50 421.50 427.95 926 +6.45(+1.53%)
Oct 24, 2014 421.50 422.00 421.37 421.50 2,782 +3.71(+0.89%)
Oct 23, 2014 415.83 425.00 415.83 417.79 2,613 +0.08(+0.02%)
Oct 22, 2014 416.54 418.46 416.25 417.71 2,318 +3.92(+0.95%)
Oct 21, 2014 416.00 417.46 410.39 413.79 381 -4.32(-1.03%)
Oct 20, 2014 413.00 419.13 413.00 418.11 184 +14.02(+3.47%)
Oct 17, 2014 400.04 410.00 395.78 404.09 147 -6.91(-1.68%)
Oct 16, 2014 403.16 411.00 403.16 411.00 303 +5.50(+1.36%)
Oct 15, 2014 406.84 411.82 404.50 405.50 129 -4.75(-1.16%)
Oct 14, 2014 412.91 414.50 410.25 345 -4.25(-1.03%)
Oct 13, 2014 419.00 419.00 414.47 414.50 172 -2.21(-0.53%)
Oct 10, 2014 415.04 419.00 415.00 416.71 136 -5.79(-1.37%)
Oct 09, 2014 424.50 424.50 422.36 422.50 261 -9.50(-2.20%)
Oct 08, 2014 433.50 433.50 428.01 432.00 2,090 -5.46(-1.25%)
Oct 07, 2014 436.00 438.00 434.00 437.46 85 -0.04(-0.01%)
Oct 06, 2014 433.54 437.50 433.54 437.50 295 +6.12(+1.42%)
Oct 03, 2014 432.25 437.00 430.62 431.38 120 +5.43(+1.27%)
Oct 02, 2014 421.06 426.00 421.06 425.95 73 -0.21(-0.05%)
Oct 01, 2014 427.75 427.75 425.39 426.16 263 -10.30(-2.36%)
Sep 30, 2014 433.04 436.50 433.04 436.46 81 -2.90(-0.66%)
Sep 29, 2014 436.75 439.36 436.00 439.36 994 -2.92(-0.66%)
Sep 26, 2014 440.91 442.28 439.00 442.28 149 +4.74(+1.08%)
Sep 25, 2014 438.51 439.46 437.45 437.54 69 +3.83(+0.88%)
Sep 24, 2014 430.50 433.75 429.00 433.71 626 +3.51(+0.82%)
Sep 23, 2014 430.96 430.96 428.50 430.20 122 -0.25(-0.06%)
Sep 22, 2014 427.04 430.50 427.04 430.45 277 +11.98(+2.86%)
Sep 19, 2014 421.24 423.50 418.47 418.47 261 -3.98(-0.94%)
Sep 18, 2014 421.25 423.00 419.53 422.45 183 +1.40(+0.33%)
Sep 17, 2014 422.00 424.00 421.00 421.05 338 -4.95(-1.16%)
Sep 16, 2014 426.50 427.78 424.75 426.00 76 -2.00(-0.47%)
Sep 15, 2014 425.00 428.00 422.54 428.00 79 +2.04(+0.48%)
Sep 12, 2014 427.00 427.00 424.50 425.96 153 -1.50(-0.35%)
Sep 11, 2014 427.46 427.50 426.25 427.46 358 -1.63(-0.38%)
Sep 10, 2014 429.00 432.00 429.00 429.09 111 +3.38(+0.79%)
Sep 09, 2014 425.38 426.50 424.00 425.71 97 -3.68(-0.86%)
Sep 08, 2014 428.04 430.94 428.04 429.39 230 +1.35(+0.32%)
Sep 05, 2014 429.88 432.00 428.04 428.04 221 -3.55(-0.82%)
Sep 04, 2014 431.00 432.93 431.00 431.59 281 -3.91(-0.90%)
Sep 03, 2014 435.50 435.50 433.75 435.50 140 +5.25(+1.22%)
Sep 02, 2014 434.01 434.01 430.25 430.25 103 +0.25(+0.06%)
Aug 29, 2014 430.00 430.00 430.00 0 -1.75(-0.41%)
Aug 28, 2014 428.28 431.75 428.28 431.75 340 +2.50(+0.58%)
Aug 27, 2014 426.15 429.25 426.15 429.25 46 +2.25(+0.53%)
Aug 26, 2014 426.00 427.00 426.00 427.00 32 -4.12(-0.96%)
Aug 25, 2014 431.12 431.12 431.12 431.12 12 -0.80(-0.18%)
Aug 22, 2014 431.49 431.92 429.51 431.92 711 -2.58(-0.59%)
Aug 21, 2014 436.25 437.50 434.50 434.50 427 -0.96(-0.22%)
Aug 20, 2014 437.50 437.50 435.46 435.46 130 -1.65(-0.38%)
Aug 19, 2014 437.07 439.50 437.07 437.11 27 +4.36(+1.01%)
Aug 18, 2014 433.94 435.13 432.75 432.75 166 +2.66(+0.62%)
Aug 15, 2014 429.67 434.00 429.67 430.09 118 -5.56(-1.28%)
Aug 14, 2014 435.65 431.23 435.65 39 +4.42(+1.02%)
Aug 13, 2014 428.00 431.23 428.00 431.23 79 -2.77(-0.64%)
Aug 12, 2014 431.54 434.25 431.54 434.00 190 -0.12(-0.03%)
Aug 11, 2014 434.00 435.46 432.50 434.12 110 +5.88(+1.37%)
Aug 08, 2014 349.70 430.30 349.70 428.25 97 -6.46(-1.49%)
Aug 07, 2014 434.54 436.45 433.91 434.71 67 +3.67(+0.85%)
Aug 06, 2014 429.50 433.00 429.50 431.04 33 -6.46(-1.48%)
Aug 05, 2014 437.62 437.62 433.48 437.50 107 -2.46(-0.56%)
Aug 04, 2014 438.96 440.50 436.56 439.96 160 -1.58(-0.36%)
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.