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

Keyence Corp (OP: KYCCF )

459.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 30, 2016 698.67 698.67 686.50 687.00 8,360 -1.40(-0.20%)
Nov 29, 2016 705.56 705.56 685.00 688.40 211 -7.32(-1.05%)
Nov 28, 2016 700.40 700.40 695.72 695.72 2,665 -5.93(-0.85%)
Nov 25, 2016 699.18 701.65 696.71 701.65 64 +5.75(+0.83%)
Nov 23, 2016 695.90 695.90 695.90 0 +12.89(+1.89%)
Nov 22, 2016 698.35 703.89 682.97 683.01 160 -13.77(-1.98%)
Nov 21, 2016 693.47 696.78 692.96 696.78 99 +8.92(+1.30%)
Nov 18, 2016 693.42 694.81 687.86 687.86 165 -11.39(-1.63%)
Nov 17, 2016 694.25 703.50 694.21 699.25 124 +5.95(+0.86%)
Nov 16, 2016 690.18 693.34 689.78 693.30 115 +0.32(+0.05%)
Nov 15, 2016 691.85 696.19 691.85 692.98 315 -1.45(-0.21%)
Nov 14, 2016 717.00 722.00 694.43 694.43 412 -21.97(-3.07%)
Nov 11, 2016 717.49 717.49 710.47 716.40 245 -1.41(-0.20%)
Nov 10, 2016 717.81 730.40 717.79 717.81 1,895 -12.19(-1.67%)
Nov 09, 2016 712.00 730.00 710.00 730.00 127 +21.87(+3.09%)
Nov 08, 2016 709.62 711.71 707.72 708.13 113 +2.13(+0.30%)
Nov 07, 2016 713.78 722.76 701.00 706.00 125 -11.75(-1.64%)
Nov 04, 2016 730.35 730.35 705.39 717.75 252 +5.70(+0.80%)
Nov 03, 2016 725.93 730.00 712.00 712.05 2,305 -4.91(-0.68%)
Nov 02, 2016 714.82 724.00 711.00 716.96 533 +8.96(+1.27%)
Nov 01, 2016 726.01 730.00 708.00 708.00 180 -22.40(-3.07%)
Oct 31, 2016 730.40 730.40 719.38 730.40 267 +0.40(+0.05%)
Oct 28, 2016 730.00 730.00 727.47 730.00 288 +0.00(+0.00%)
Oct 27, 2016 728.75 744.00 716.85 730.00 334 -2.76(-0.38%)
Oct 26, 2016 740.90 748.40 732.76 732.76 258 +2.76(+0.38%)
Oct 25, 2016 755.75 755.75 729.04 730.00 310 -23.96(-3.18%)
Oct 24, 2016 737.96 754.00 735.11 753.96 680 +13.76(+1.86%)
Oct 21, 2016 740.45 743.06 739.14 740.20 107 -14.75(-1.95%)
Oct 20, 2016 742.26 755.00 731.00 754.95 274 +7.31(+0.98%)
Oct 19, 2016 744.86 749.75 744.42 747.64 137 -3.20(-0.43%)
Oct 18, 2016 743.68 752.67 740.02 750.84 312 +4.05(+0.54%)
Oct 17, 2016 747.34 747.34 744.55 746.79 203 +9.20(+1.25%)
Oct 14, 2016 737.83 738.58 735.52 737.59 339 +3.06(+0.42%)
Oct 13, 2016 736.93 745.00 732.09 734.53 187 +1.66(+0.23%)
Oct 12, 2016 732.28 734.11 731.75 732.87 160 -2.01(-0.27%)
Oct 11, 2016 731.51 735.22 731.51 734.88 169 +3.00(+0.41%)
Oct 10, 2016 748.43 748.43 731.88 731.88 428 -12.38(-1.66%)
Oct 07, 2016 744.55 744.55 740.53 744.25 205 +12.33(+1.68%)
Oct 06, 2016 729.64 736.21 725.22 731.92 423 -3.08(-0.42%)
Oct 05, 2016 732.20 737.99 730.64 735.00 610 +8.43(+1.16%)
Oct 04, 2016 738.33 738.33 726.54 726.57 119 -13.38(-1.81%)
Oct 03, 2016 734.60 740.00 723.98 739.95 226 +10.91(+1.50%)
Sep 30, 2016 729.40 734.69 723.45 729.04 605 +4.88(+0.67%)
Sep 29, 2016 729.19 729.37 717.55 724.16 273 -11.64(-1.58%)
Sep 28, 2016 735.80 735.80 729.80 735.80 168 +7.44(+1.02%)
Sep 27, 2016 733.06 735.74 727.51 728.36 222 +3.89(+0.54%)
Sep 26, 2016 717.01 725.25 717.01 724.47 162 +9.35(+1.31%)
Sep 23, 2016 722.77 722.77 715.12 715.12 242 -12.54(-1.72%)
Sep 22, 2016 729.81 735.98 726.46 727.66 47 -0.76(-0.10%)
Sep 21, 2016 725.17 728.42 716.10 728.42 92 +8.14(+1.13%)
Sep 20, 2016 722.62 724.25 720.28 720.28 115 +12.28(+1.73%)
Sep 19, 2016 701.75 710.75 701.75 708.00 608 +9.25(+1.32%)
Sep 16, 2016 695.00 702.16 692.23 698.75 124 +6.70(+0.97%)
Sep 15, 2016 696.50 706.78 692.04 692.05 174 -5.46(-0.78%)
Sep 14, 2016 694.98 698.10 694.00 697.51 64 +4.40(+0.63%)
Sep 13, 2016 694.55 700.89 688.74 693.11 66 -8.14(-1.16%)
Sep 12, 2016 696.40 707.16 692.31 701.25 211 -3.01(-0.43%)
Sep 09, 2016 706.42 706.54 702.30 704.26 245 +4.25(+0.61%)
Sep 08, 2016 706.69 708.25 700.01 700.01 210 -14.24(-1.99%)
Sep 07, 2016 719.81 720.00 714.25 714.25 799 +18.10(+2.60%)
Sep 06, 2016 696.10 696.15 690.10 696.15 122 +4.19(+0.61%)
Sep 02, 2016 691.96 691.96 691.96 0 -8.00(-1.14%)
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.