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, 2019 649.28 656.79 632.00 634.50 2,066 +18.50(+3.00%)
Oct 30, 2019 638.01 638.01 600.00 616.00 852 +0.50(+0.08%)
Oct 29, 2019 622.75 630.00 615.50 615.50 717 -10.50(-1.68%)
Oct 28, 2019 637.30 637.30 615.50 626.00 554 +10.30(+1.67%)
Oct 25, 2019 609.00 625.00 609.00 615.70 400 +4.67(+0.76%)
Oct 24, 2019 594.38 629.00 594.38 611.03 530 -15.51(-2.48%)
Oct 23, 2019 639.73 639.73 605.22 626.55 1,818 -2.25(-0.36%)
Oct 22, 2019 629.00 629.00 616.00 628.80 482 +6.80(+1.09%)
Oct 21, 2019 612.20 626.00 612.00 622.00 438 +0.04(+0.01%)
Oct 18, 2019 612.00 625.00 612.00 621.96 600 +3.96(+0.64%)
Oct 17, 2019 608.00 621.00 608.00 618.00 814 +5.54(+0.91%)
Oct 16, 2019 597.71 625.87 597.51 612.46 1,152 -1.19(-0.19%)
Oct 15, 2019 624.84 624.84 600.00 613.64 1,695 +11.64(+1.93%)
Oct 14, 2019 578.00 602.00 578.00 602.00 711 +4.54(+0.76%)
Oct 11, 2019 586.00 608.80 586.00 597.46 600 -1.04(-0.17%)
Oct 10, 2019 605.00 605.00 592.00 598.50 1,702 -4.30(-0.71%)
Oct 09, 2019 584.84 605.69 584.84 602.80 1,069 +2.55(+0.42%)
Oct 08, 2019 608.00 608.00 599.00 600.25 625 -8.75(-1.44%)
Oct 07, 2019 619.70 624.70 597.00 609.00 893 -9.03(-1.46%)
Oct 04, 2019 616.75 618.03 605.00 618.03 1,800 +7.96(+1.30%)
Oct 03, 2019 585.69 610.07 585.69 610.07 2,133 +7.07(+1.17%)
Oct 02, 2019 615.00 619.00 599.24 603.00 3,303 -23.25(-3.71%)
Oct 01, 2019 629.80 630.00 619.40 626.25 732 +5.30(+0.85%)
Sep 30, 2019 619.50 623.00 616.00 620.95 523 +5.91(+0.96%)
Sep 27, 2019 632.62 632.62 613.95 615.04 500 -9.21(-1.48%)
Sep 26, 2019 611.24 624.50 611.24 624.25 922 +1.70(+0.27%)
Sep 25, 2019 612.00 622.63 612.00 622.55 1,732 -1.45(-0.23%)
Sep 24, 2019 636.94 636.94 624.00 624.00 676 +9.58(+1.56%)
Sep 23, 2019 620.58 620.72 613.06 614.42 715 -6.31(-1.02%)
Sep 20, 2019 625.95 625.95 611.49 620.73 1,000 +1.57(+0.25%)
Sep 19, 2019 629.00 629.00 613.00 619.16 996 -5.77(-0.92%)
Sep 18, 2019 633.57 633.57 613.04 624.93 1,177 +7.93(+1.29%)
Sep 17, 2019 613.00 626.00 613.00 617.00 1,417 -8.00(-1.28%)
Sep 16, 2019 620.34 625.00 614.20 625.00 704 +5.00(+0.81%)
Sep 13, 2019 626.00 626.00 616.37 620.00 1,200 +1.64(+0.27%)
Sep 12, 2019 607.74 622.00 607.54 618.36 985 +6.40(+1.05%)
Sep 11, 2019 602.00 612.00 602.00 611.95 694 +3.27(+0.54%)
Sep 10, 2019 594.20 618.46 594.20 608.68 449 -10.32(-1.67%)
Sep 09, 2019 632.00 632.00 613.52 619.00 2,895 +14.16(+2.34%)
Sep 06, 2019 595.37 606.96 595.37 604.84 900 +3.86(+0.64%)
Sep 05, 2019 586.15 600.98 586.15 600.98 712 +19.33(+3.32%)
Sep 04, 2019 580.93 591.00 580.93 581.65 2,136 -4.56(-0.78%)
Sep 03, 2019 589.31 591.00 585.00 586.21 539 -0.73(-0.12%)
Aug 30, 2019 591.00 591.00 585.91 586.94 500 -4.06(-0.69%)
Aug 29, 2019 579.73 591.33 579.73 591.00 620 +6.18(+1.06%)
Aug 28, 2019 585.48 590.01 567.38 584.82 1,538 +9.82(+1.71%)
Aug 27, 2019 567.66 588.76 567.66 575.00 1,154 +2.48(+0.43%)
Aug 26, 2019 565.27 586.39 565.07 572.52 1,824 +14.60(+2.62%)
Aug 23, 2019 560.00 572.45 557.92 557.92 1,000 -14.99(-2.62%)
Aug 22, 2019 572.16 577.00 566.25 572.91 385 -8.74(-1.50%)
Aug 21, 2019 584.33 584.33 571.99 581.65 905 +10.65(+1.87%)
Aug 20, 2019 566.00 571.55 566.00 571.00 536 +10.76(+1.92%)
Aug 19, 2019 562.17 564.36 553.42 560.24 855 -3.13(-0.56%)
Aug 16, 2019 569.00 569.00 558.00 563.37 900 -5.63(-0.99%)
Aug 15, 2019 563.04 579.99 563.00 569.00 1,289 +4.00(+0.71%)
Aug 14, 2019 569.98 572.45 558.00 565.00 716 -11.80(-2.05%)
Aug 13, 2019 568.37 577.05 559.77 576.80 1,598 +13.80(+2.45%)
Aug 12, 2019 558.50 571.00 558.00 563.00 482 -10.79(-1.88%)
Aug 09, 2019 565.20 574.95 565.00 573.79 500 -1.25(-0.22%)
Aug 08, 2019 571.41 578.72 562.88 575.04 751 +2.53(+0.44%)
Aug 07, 2019 564.85 582.19 564.85 572.51 1,192 +4.01(+0.71%)
Aug 06, 2019 564.25 575.50 564.25 568.50 1,168 +7.47(+1.33%)
Aug 05, 2019 561.23 569.19 561.03 561.03 1,127 -21.72(-3.73%)
Aug 02, 2019 589.37 589.37 579.04 582.75 1,000 -4.25(-0.72%)
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.