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, 2022 374.23 389.33 374.23 378.50 9,172 +15.40(+4.24%)
Oct 28, 2022 358.12 366.16 354.25 363.10 21,458 +12.61(+3.60%)
Oct 27, 2022 344.16 358.00 344.16 350.50 8,893 -0.50(-0.14%)
Oct 26, 2022 340.51 354.50 337.25 351.00 7,051 +6.00(+1.74%)
Oct 25, 2022 328.00 348.25 327.23 345.00 6,214 +15.11(+4.58%)
Oct 24, 2022 327.25 334.50 319.19 329.89 11,472 +2.89(+0.88%)
Oct 21, 2022 316.46 329.50 307.70 327.00 6,282 +6.93(+2.16%)
Oct 20, 2022 311.00 330.92 310.79 320.07 6,616 -1.93(-0.60%)
Oct 19, 2022 334.13 334.13 314.50 322.00 6,740 -5.73(-1.75%)
Oct 18, 2022 325.50 338.50 324.60 327.73 7,181 +0.23(+0.07%)
Oct 17, 2022 325.50 336.10 325.50 327.50 9,417 -11.00(-3.25%)
Oct 14, 2022 326.24 345.45 326.24 338.50 9,354 +3.42(+1.02%)
Oct 13, 2022 319.50 339.36 319.50 335.08 6,245 +3.75(+1.13%)
Oct 12, 2022 325.00 341.75 324.23 331.33 3,637 -6.68(-1.98%)
Oct 11, 2022 330.07 349.00 330.07 338.01 4,273 -10.49(-3.01%)
Oct 10, 2022 346.50 352.65 346.11 348.50 6,872 -0.85(-0.24%)
Oct 07, 2022 348.00 367.97 348.00 349.35 14,322 -2.98(-0.85%)
Oct 06, 2022 347.00 368.65 347.00 352.33 4,194 -2.71(-0.76%)
Oct 05, 2022 348.00 360.00 347.75 355.04 5,245 +3.24(+0.92%)
Oct 04, 2022 340.55 356.00 340.55 351.80 4,317 +13.42(+3.97%)
Oct 03, 2022 340.25 341.20 330.05 338.38 5,947 +4.71(+1.41%)
Sep 30, 2022 336.82 343.15 330.05 333.67 6,195 -8.33(-2.44%)
Sep 29, 2022 328.01 349.25 328.01 342.00 6,055 -4.63(-1.34%)
Sep 28, 2022 331.06 351.00 331.06 346.63 4,163 +4.36(+1.27%)
Sep 27, 2022 331.09 352.23 331.09 342.27 4,570 +0.19(+0.06%)
Sep 26, 2022 334.27 352.00 334.27 342.08 7,012 +2.37(+0.70%)
Sep 23, 2022 336.00 354.41 336.00 339.71 4,793 -9.94(-2.84%)
Sep 22, 2022 345.58 356.80 341.61 349.65 4,831 +0.57(+0.16%)
Sep 21, 2022 340.64 362.00 340.64 349.08 3,765 -4.49(-1.27%)
Sep 20, 2022 343.00 364.65 343.00 353.57 3,431 +5.24(+1.50%)
Sep 19, 2022 339.30 359.44 336.80 348.33 4,860 -4.87(-1.38%)
Sep 16, 2022 337.24 359.75 337.24 353.20 4,464 -5.32(-1.48%)
Sep 15, 2022 369.99 369.99 358.00 358.52 5,992 -7.83(-2.14%)
Sep 14, 2022 368.51 377.50 363.30 366.35 7,229 -4.02(-1.09%)
Sep 13, 2022 367.50 388.15 367.50 370.37 2,561 -18.29(-4.71%)
Sep 12, 2022 395.00 395.00 383.14 388.66 27,935 +6.86(+1.80%)
Sep 09, 2022 367.55 390.75 367.55 381.80 5,217 +9.80(+2.63%)
Sep 08, 2022 359.00 377.00 359.00 372.00 3,111 +14.41(+4.03%)
Sep 07, 2022 344.61 366.65 344.61 357.59 2,694 -5.14(-1.42%)
Sep 06, 2022 370.50 374.25 361.46 362.73 25,063 -1.27(-0.35%)
Sep 02, 2022 377.03 377.03 363.83 364.00 4,145 -7.17(-1.93%)
Sep 01, 2022 358.92 382.17 358.92 371.17 4,075 -7.63(-2.01%)
Aug 31, 2022 367.40 391.00 367.40 378.80 2,298 -1.62(-0.43%)
Aug 30, 2022 372.50 385.00 372.09 380.42 2,570 +2.42(+0.64%)
Aug 29, 2022 365.95 388.93 365.95 378.00 6,540 -10.99(-2.83%)
Aug 26, 2022 392.35 411.00 388.99 388.99 3,887 -13.89(-3.45%)
Aug 25, 2022 408.53 408.53 393.00 402.88 3,339 +7.48(+1.89%)
Aug 24, 2022 381.44 404.00 381.44 395.40 2,340 -5.60(-1.40%)
Aug 23, 2022 410.05 410.05 396.70 401.00 2,843 -3.00(-0.74%)
Aug 22, 2022 419.96 419.96 395.50 404.00 4,149 -9.80(-2.37%)
Aug 19, 2022 402.76 419.65 402.76 413.80 2,825 -5.03(-1.20%)
Aug 18, 2022 424.48 424.48 415.00 418.83 3,316 -6.67(-1.57%)
Aug 17, 2022 422.00 425.95 417.85 425.50 2,406 -2.78(-0.65%)
Aug 16, 2022 412.57 438.84 412.57 428.28 4,612 -4.64(-1.07%)
Aug 15, 2022 426.50 440.50 426.50 432.92 6,255 +5.30(+1.24%)
Aug 12, 2022 414.46 440.47 414.46 427.62 3,089 +13.63(+3.29%)
Aug 11, 2022 403.46 422.00 403.46 413.99 4,690 +1.24(+0.30%)
Aug 10, 2022 410.00 418.00 410.00 412.75 2,101 +6.05(+1.49%)
Aug 09, 2022 397.93 423.21 397.93 406.70 1,707 -6.00(-1.46%)
Aug 08, 2022 425.72 425.72 400.41 412.70 5,165 +1.23(+0.30%)
Aug 05, 2022 402.89 425.00 399.78 411.48 5,430 -0.07(-0.02%)
Aug 04, 2022 406.00 423.04 397.21 411.55 5,094 +5.55(+1.37%)
Aug 03, 2022 403.33 409.49 403.33 406.00 4,370 -7.45(-1.80%)
Aug 02, 2022 425.31 425.31 400.33 413.45 2,436 -3.45(-0.83%)
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.