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, 2017 557.37 560.00 557.37 557.85 413 +0.40(+0.07%)
Oct 30, 2017 555.23 561.80 553.59 557.45 264 +7.57(+1.38%)
Oct 27, 2017 546.83 555.88 545.50 549.88 699 +11.68(+2.17%)
Oct 26, 2017 533.80 539.00 532.07 538.20 37,302 -0.80(-0.15%)
Oct 25, 2017 543.27 545.00 531.39 539.00 1,389 -6.23(-1.14%)
Oct 24, 2017 552.00 552.00 543.00 545.23 2,086 +7.56(+1.41%)
Oct 23, 2017 538.22 539.00 535.97 537.67 326 +1.94(+0.36%)
Oct 20, 2017 535.00 539.00 535.00 535.73 200 +3.42(+0.64%)
Oct 19, 2017 529.78 541.00 529.78 532.31 324 -3.20(-0.60%)
Oct 18, 2017 536.05 544.47 535.51 535.51 458 -3.74(-0.69%)
Oct 17, 2017 545.24 545.24 538.00 539.25 353 -8.75(-1.60%)
Oct 16, 2017 548.00 548.00 538.61 548.00 319 +2.00(+0.37%)
Oct 13, 2017 540.00 546.00 535.04 546.00 349 +14.00(+2.63%)
Oct 12, 2017 536.80 541.77 531.67 532.00 379 -6.70(-1.24%)
Oct 11, 2017 540.32 545.00 535.39 538.70 346 -4.69(-0.86%)
Oct 10, 2017 546.00 547.00 543.00 543.39 595 +13.39(+2.53%)
Oct 09, 2017 529.96 538.00 527.87 530.00 135 -6.00(-1.12%)
Oct 06, 2017 533.32 536.00 525.00 536.00 498 +2.67(+0.50%)
Oct 05, 2017 533.52 545.00 532.67 533.33 222 -6.67(-1.24%)
Oct 04, 2017 548.39 548.39 536.00 540.00 878 -13.56(-2.45%)
Oct 03, 2017 537.04 553.56 537.00 553.56 508 +23.56(+4.45%)
Oct 02, 2017 539.11 541.89 528.01 530.00 200 -4.31(-0.81%)
Sep 29, 2017 533.08 539.31 527.01 534.31 301 +12.31(+2.36%)
Sep 28, 2017 521.95 534.54 521.95 522.00 437 -5.50(-1.04%)
Sep 27, 2017 530.00 530.00 520.00 527.50 851 -0.50(-0.09%)
Sep 26, 2017 528.94 540.85 527.00 528.00 495 -9.35(-1.74%)
Sep 25, 2017 534.93 537.35 531.36 537.35 352 +11.32(+2.15%)
Sep 22, 2017 522.92 531.38 521.70 526.03 486 -10.72(-2.00%)
Sep 21, 2017 520.00 536.75 520.00 536.75 401 -13.78(-2.50%)
Sep 20, 2017 538.55 550.53 536.00 550.53 583 +12.49(+2.32%)
Sep 19, 2017 536.47 546.00 535.40 538.04 1,407 -3.96(-0.73%)
Sep 18, 2017 536.79 547.42 534.07 542.00 278 +7.33(+1.37%)
Sep 15, 2017 537.48 544.00 530.35 534.67 631 -0.07(-0.01%)
Sep 14, 2017 537.12 539.54 532.00 534.74 549 -0.26(-0.05%)
Sep 13, 2017 539.50 547.00 535.00 535.00 7,587 -0.23(-0.04%)
Sep 12, 2017 540.94 550.75 535.23 535.23 6,011 -4.77(-0.88%)
Sep 11, 2017 545.86 555.00 536.00 540.00 558 +3.25(+0.61%)
Sep 08, 2017 536.21 536.75 530.30 536.75 547 +7.75(+1.47%)
Sep 07, 2017 525.18 531.00 525.18 529.00 412 +9.00(+1.73%)
Sep 06, 2017 522.23 522.23 518.08 520.00 679 +0.00(+0.00%)
Sep 05, 2017 517.45 523.50 509.04 520.00 988 -3.00(-0.57%)
Sep 01, 2017 519.80 529.43 518.00 523.00 1,169 -9.00(-1.69%)
Aug 31, 2017 520.73 532.89 518.73 532.00 311 +12.42(+2.39%)
Aug 30, 2017 519.13 521.00 519.13 519.58 330 +3.77(+0.73%)
Aug 29, 2017 517.10 519.00 515.81 515.81 423 -1.19(-0.23%)
Aug 28, 2017 523.78 525.00 512.80 517.00 407 +4.38(+0.85%)
Aug 25, 2017 513.80 516.00 510.85 512.62 495 -7.63(-1.47%)
Aug 24, 2017 521.11 528.97 519.22 520.26 361 -6.74(-1.28%)
Aug 23, 2017 509.00 527.00 509.00 527.00 383 +24.00(+4.77%)
Aug 22, 2017 502.70 505.00 499.33 503.00 353 +13.75(+2.81%)
Aug 21, 2017 490.09 493.00 487.00 489.25 1,442 +3.21(+0.66%)
Aug 18, 2017 485.67 488.45 484.65 486.04 441 +4.04(+0.84%)
Aug 17, 2017 482.55 483.00 480.73 482.00 360 +2.25(+0.47%)
Aug 16, 2017 476.53 480.00 476.53 479.75 3,002 +1.25(+0.26%)
Aug 15, 2017 477.32 478.50 473.22 478.50 512 +8.40(+1.79%)
Aug 14, 2017 471.41 476.30 469.48 470.10 622 -3.24(-0.68%)
Aug 11, 2017 468.86 477.68 468.50 473.34 395 +4.84(+1.03%)
Aug 10, 2017 471.74 475.80 468.00 468.50 340 +2.50(+0.54%)
Aug 09, 2017 468.67 469.95 465.89 466.00 704 -6.44(-1.36%)
Aug 08, 2017 468.82 477.00 468.82 472.44 242 -0.31(-0.07%)
Aug 07, 2017 472.55 472.75 471.50 472.75 614 +1.25(+0.27%)
Aug 04, 2017 469.36 471.50 469.36 471.50 210 -3.11(-0.66%)
Aug 03, 2017 472.94 474.61 471.41 474.61 412 -4.89(-1.02%)
Aug 02, 2017 478.82 479.50 478.36 479.50 513 +15.86(+3.42%)
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.