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 29, 2021 602.48 606.17 599.38 606.17 2,440 +11.17(+1.88%)
Oct 28, 2021 577.75 620.00 574.50 595.00 1,818 +25.00(+4.39%)
Oct 27, 2021 588.89 592.32 567.08 570.00 3,077 -15.88(-2.71%)
Oct 26, 2021 584.39 585.88 1,342 -9.49(-1.59%)
Oct 25, 2021 603.25 606.89 570.50 595.37 3,306 +3.37(+0.57%)
Oct 22, 2021 590.75 600.00 581.00 592.00 1,786 +1.75(+0.30%)
Oct 21, 2021 601.79 605.32 571.50 590.25 2,592 -12.84(-2.13%)
Oct 20, 2021 602.38 603.32 598.34 603.09 1,621 -1.91(-0.32%)
Oct 19, 2021 606.90 608.00 597.00 605.00 1,584 +14.40(+2.44%)
Oct 18, 2021 604.19 604.19 570.00 590.60 1,571 -5.90(-0.99%)
Oct 15, 2021 609.40 609.40 577.02 596.50 1,948 +17.87(+3.09%)
Oct 14, 2021 590.45 593.75 566.20 578.63 2,009 +1.68(+0.29%)
Oct 13, 2021 585.37 588.92 565.59 576.95 1,869 +2.10(+0.36%)
Oct 12, 2021 566.33 578.64 566.33 574.86 1,514 -3.23(-0.56%)
Oct 11, 2021 592.05 592.05 575.00 578.08 1,351 +0.58(+0.10%)
Oct 08, 2021 594.30 594.30 561.15 577.50 2,652 +10.50(+1.85%)
Oct 07, 2021 569.95 571.48 556.28 567.00 5,754 -5.00(-0.87%)
Oct 06, 2021 576.52 576.52 546.35 572.00 2,250 -5.00(-0.87%)
Oct 05, 2021 569.50 584.00 564.84 577.00 1,972 +7.50(+1.32%)
Oct 04, 2021 559.00 591.83 556.21 569.50 2,565 -9.50(-1.64%)
Oct 01, 2021 568.09 604.85 568.09 579.00 3,258 -18.00(-3.02%)
Sep 30, 2021 618.52 618.52 585.80 597.00 1,929 +12.80(+2.19%)
Sep 29, 2021 594.80 594.80 566.00 584.20 2,281 -15.80(-2.63%)
Sep 28, 2021 620.58 620.58 595.35 600.00 2,942 -28.50(-4.53%)
Sep 27, 2021 603.38 642.19 603.38 628.50 2,509 -16.15(-2.51%)
Sep 24, 2021 653.29 655.64 642.00 644.65 10,349 -4.59(-0.71%)
Sep 23, 2021 659.10 659.50 647.00 649.24 2,091 -4.75(-0.73%)
Sep 22, 2021 661.55 664.00 646.00 653.99 2,015 -7.01(-1.06%)
Sep 21, 2021 632.01 667.18 632.01 661.00 2,289 +7.49(+1.15%)
Sep 20, 2021 648.00 678.28 646.89 653.51 1,547 -11.49(-1.73%)
Sep 17, 2021 688.21 692.46 650.00 665.00 2,608 -6.92(-1.03%)
Sep 16, 2021 688.38 688.38 669.75 671.92 2,514 -23.30(-3.35%)
Sep 15, 2021 708.37 711.32 687.00 695.22 3,124 +7.22(+1.05%)
Sep 14, 2021 690.54 690.54 687.00 688.00 2,019 +3.29(+0.48%)
Sep 13, 2021 694.13 694.13 676.20 684.71 3,156 +16.07(+2.40%)
Sep 10, 2021 692.14 692.14 654.60 668.64 2,873 +0.64(+0.10%)
Sep 09, 2021 644.18 684.99 644.18 668.00 2,923 +7.58(+1.15%)
Sep 08, 2021 652.20 665.23 642.33 660.42 2,147 +7.42(+1.14%)
Sep 07, 2021 638.70 665.62 638.70 653.00 1,816 +14.37(+2.25%)
Sep 03, 2021 639.00 646.00 614.63 638.63 2,946 +25.83(+4.22%)
Sep 02, 2021 612.62 614.90 592.11 612.80 2,872 +12.80(+2.13%)
Sep 01, 2021 590.78 615.65 590.78 600.00 1,839 +1.18(+0.20%)
Aug 31, 2021 615.31 615.31 590.00 598.82 2,870 +4.67(+0.79%)
Aug 30, 2021 575.74 600.00 575.74 594.15 1,491 -0.15(-0.03%)
Aug 27, 2021 569.78 605.88 569.78 594.30 1,477 +1.08(+0.18%)
Aug 26, 2021 594.00 609.00 573.65 593.22 2,798 -6.68(-1.11%)
Aug 25, 2021 605.93 605.93 578.30 599.90 1,928 +9.82(+1.66%)
Aug 24, 2021 598.19 604.66 581.50 590.08 1,771 -7.09(-1.19%)
Aug 23, 2021 586.76 598.53 575.00 597.17 1,939 +26.17(+4.58%)
Aug 20, 2021 550.00 582.00 550.00 571.00 1,836 +1.50(+0.26%)
Aug 19, 2021 580.05 582.00 550.00 569.50 2,542 +0.50(+0.09%)
Aug 18, 2021 582.24 582.24 562.08 569.00 2,072 -11.50(-1.98%)
Aug 17, 2021 578.33 581.00 554.31 580.50 1,413 +2.75(+0.48%)
Aug 16, 2021 564.07 578.00 561.00 577.75 2,539 -2.26(-0.39%)
Aug 13, 2021 588.74 590.05 575.76 580.01 1,619 -2.03(-0.35%)
Aug 12, 2021 565.35 586.00 561.77 582.04 2,980 +4.04(+0.70%)
Aug 11, 2021 597.80 599.00 560.00 578.00 3,023 +5.92(+1.03%)
Aug 10, 2021 555.48 586.00 555.48 572.08 2,540 +1.87(+0.33%)
Aug 09, 2021 550.10 578.00 547.00 570.21 2,146 +0.71(+0.12%)
Aug 06, 2021 552.10 583.55 552.10 569.50 2,366 +2.50(+0.44%)
Aug 05, 2021 569.31 571.64 559.62 567.00 2,828 +6.72(+1.20%)
Aug 04, 2021 580.22 583.69 560.28 560.28 2,711 -14.07(-2.45%)
Aug 03, 2021 585.37 585.37 566.00 574.35 3,885 +2.35(+0.41%)
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.