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

Keyence Corp (OP: KYCCF )

462.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2023 379.36 394.50 379.36 389.72 5,562 +7.17(+1.87%)
Oct 30, 2023 380.00 397.00 378.86 382.55 8,651 +19.00(+5.23%)
Oct 27, 2023 356.91 368.00 350.00 363.55 4,968 +15.78(+4.54%)
Oct 26, 2023 354.50 354.85 342.03 347.77 6,712 -2.23(-0.64%)
Oct 25, 2023 350.01 360.00 350.00 350.00 3,883 -3.66(-1.04%)
Oct 24, 2023 341.00 365.83 341.00 353.66 3,581 -2.84(-0.80%)
Oct 23, 2023 352.74 359.70 352.25 356.50 7,950 -4.50(-1.25%)
Oct 20, 2023 362.00 369.20 360.00 361.00 4,970 -8.24(-2.23%)
Oct 19, 2023 362.00 377.50 362.00 369.24 5,435 -0.76(-0.21%)
Oct 18, 2023 377.50 386.25 370.00 370.00 4,778 -10.00(-2.63%)
Oct 17, 2023 366.00 385.00 366.00 380.00 5,305 +4.75(+1.27%)
Oct 16, 2023 363.32 379.75 372.00 375.25 12,586 -3.75(-0.99%)
Oct 13, 2023 380.50 393.80 378.61 379.00 3,333 -1.45(-0.38%)
Oct 12, 2023 369.45 389.00 369.45 380.45 5,076 +8.85(+2.38%)
Oct 11, 2023 382.81 382.81 368.61 371.60 5,428 -4.40(-1.17%)
Oct 10, 2023 373.00 384.68 362.00 376.00 5,067 +3.22(+0.86%)
Oct 09, 2023 362.00 374.06 362.00 372.78 5,181 +0.28(+0.08%)
Oct 06, 2023 380.80 380.80 362.75 372.50 7,228 +0.10(+0.03%)
Oct 05, 2023 371.00 382.93 362.00 372.40 12,004 +0.62(+0.17%)
Oct 04, 2023 366.20 378.00 366.20 371.78 3,197 +7.28(+2.00%)
Oct 03, 2023 365.98 368.95 362.00 364.50 5,364 -9.20(-2.46%)
Oct 02, 2023 358.90 381.63 358.90 373.70 3,637 -1.55(-0.41%)
Sep 29, 2023 375.00 375.00 370.00 375.25 2,876 -1.75(-0.46%)
Sep 28, 2023 375.77 377.50 364.50 377.00 5,338 +4.76(+1.28%)
Sep 27, 2023 365.00 380.00 365.00 372.24 5,511 +6.53(+1.79%)
Sep 26, 2023 377.27 377.27 354.69 365.70 4,206 -4.35(-1.17%)
Sep 25, 2023 359.52 374.87 369.75 370.05 5,056 -7.88(-2.09%)
Sep 22, 2023 375.50 382.95 375.00 377.93 3,814 -3.02(-0.79%)
Sep 21, 2023 365.87 386.00 365.87 380.95 4,739 -13.69(-3.47%)
Sep 20, 2023 395.79 398.50 387.94 394.64 4,293 +6.32(+1.63%)
Sep 19, 2023 378.36 397.58 378.36 388.32 6,106 -7.37(-1.86%)
Sep 18, 2023 395.00 398.89 385.17 395.69 11,079 +2.19(+0.56%)
Sep 15, 2023 384.92 404.47 384.92 393.50 10,593 -1.84(-0.47%)
Sep 14, 2023 395.00 395.39 382.89 395.34 3,860 +6.36(+1.64%)
Sep 13, 2023 400.62 400.62 373.56 388.98 2,345 -10.02(-2.51%)
Sep 12, 2023 392.00 399.00 390.00 399.00 2,557 +4.50(+1.14%)
Sep 11, 2023 400.64 400.64 390.00 394.50 5,215 -8.68(-2.15%)
Sep 08, 2023 400.00 407.32 398.38 403.18 3,945 -0.12(-0.03%)
Sep 07, 2023 413.60 413.60 402.97 403.30 3,544 -2.62(-0.65%)
Sep 06, 2023 419.09 419.09 405.00 405.92 2,315 -5.38(-1.31%)
Sep 05, 2023 397.61 414.14 397.61 411.30 3,442 -4.50(-1.08%)
Sep 01, 2023 432.00 432.00 403.00 415.80 2,440 -3.58(-0.85%)
Aug 31, 2023 422.12 429.50 401.66 419.38 2,179 +1.41(+0.34%)
Aug 30, 2023 426.00 434.50 404.80 417.97 2,880 -8.01(-1.88%)
Aug 29, 2023 397.50 426.00 397.50 425.98 2,312 -2.97(-0.69%)
Aug 28, 2023 428.00 429.35 416.88 428.95 4,125 +9.24(+2.20%)
Aug 25, 2023 398.00 427.40 398.00 419.71 1,756 +4.88(+1.18%)
Aug 24, 2023 406.60 425.00 406.60 414.83 4,636 -7.65(-1.81%)
Aug 23, 2023 424.64 428.00 412.83 422.48 2,627 +11.46(+2.79%)
Aug 22, 2023 408.00 424.58 408.00 411.02 2,477 +3.58(+0.88%)
Aug 21, 2023 406.00 415.00 405.55 407.44 3,595 -3.19(-0.78%)
Aug 18, 2023 396.50 418.80 396.50 410.63 2,584 +4.76(+1.17%)
Aug 17, 2023 418.07 418.07 400.00 405.87 4,455 -1.88(-0.46%)
Aug 16, 2023 419.15 419.15 400.45 407.75 3,837 -1.45(-0.35%)
Aug 15, 2023 396.63 422.01 396.63 409.20 2,201 -1.34(-0.33%)
Aug 14, 2023 415.00 418.49 403.83 410.54 3,534 -5.36(-1.29%)
Aug 11, 2023 406.03 428.00 406.03 415.89 2,058 -3.55(-0.85%)
Aug 10, 2023 428.00 428.00 408.56 419.44 2,666 +1.69(+0.40%)
Aug 09, 2023 420.00 428.00 406.69 417.75 2,808 -5.60(-1.32%)
Aug 08, 2023 420.04 427.34 420.00 423.35 5,188 -6.65(-1.55%)
Aug 07, 2023 433.36 433.50 413.50 430.00 2,912 -3.36(-0.77%)
Aug 04, 2023 428.00 445.68 428.00 433.36 2,351 +3.34(+0.78%)
Aug 03, 2023 441.38 441.38 424.00 430.01 2,798 +3.03(+0.71%)
Aug 02, 2023 418.79 441.95 418.79 426.98 2,347 +2.59(+0.61%)
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.