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 (%)
Nov 30, 2018 540.00 548.00 540.00 547.00 2,300 +0.85(+0.16%)
Nov 29, 2018 545.20 546.15 540.15 546.15 1,952 +0.95(+0.17%)
Nov 28, 2018 537.19 553.44 537.19 545.20 763 +4.06(+0.75%)
Nov 27, 2018 545.67 545.67 529.55 541.14 607 -7.50(-1.37%)
Nov 26, 2018 536.01 550.64 534.63 548.64 1,020 -0.36(-0.07%)
Nov 23, 2018 556.25 556.25 534.58 549.00 500 +1.00(+0.18%)
Nov 21, 2018 548.00 548.00 548.00 0 +21.00(+3.98%)
Nov 20, 2018 524.13 545.26 523.88 527.00 419 -13.00(-2.41%)
Nov 19, 2018 545.00 550.00 537.75 540.00 1,299 -0.05(-0.01%)
Nov 16, 2018 528.09 540.35 528.09 540.05 800 +14.28(+2.72%)
Nov 15, 2018 536.57 536.57 521.53 525.76 674 +11.76(+2.29%)
Nov 14, 2018 516.52 525.00 512.63 514.00 817 -4.00(-0.77%)
Nov 13, 2018 521.68 532.38 516.68 518.00 576 -4.80(-0.92%)
Nov 12, 2018 538.00 538.00 520.26 522.80 829 -17.20(-3.18%)
Nov 09, 2018 529.70 541.53 525.70 540.00 300 -2.98(-0.55%)
Nov 08, 2018 533.18 549.42 533.18 542.98 623 -18.41(-3.28%)
Nov 07, 2018 546.10 561.39 546.10 561.39 362 +29.47(+5.54%)
Nov 06, 2018 531.92 546.35 531.92 531.92 918 +0.20(+0.04%)
Nov 05, 2018 531.71 534.37 530.69 531.72 923 +0.72(+0.14%)
Nov 02, 2018 525.35 531.00 519.70 531.00 1,200 +39.00(+7.93%)
Nov 01, 2018 484.67 502.17 472.93 492.00 1,058 -1.00(-0.20%)
Oct 31, 2018 483.38 496.50 478.13 493.00 1,327 +23.74(+5.06%)
Oct 30, 2018 470.26 470.26 456.34 469.26 419 +18.09(+4.01%)
Oct 29, 2018 463.50 467.09 451.12 451.17 1,675 -12.32(-2.66%)
Oct 26, 2018 467.26 467.26 459.00 463.50 700 -10.00(-2.11%)
Oct 25, 2018 461.39 478.05 461.39 473.50 1,220 +1.20(+0.25%)
Oct 24, 2018 486.32 486.32 471.60 472.30 1,940 -12.70(-2.62%)
Oct 23, 2018 474.00 485.45 474.00 485.00 1,198 -12.50(-2.51%)
Oct 22, 2018 495.00 506.00 495.00 497.50 2,164 -10.35(-2.04%)
Oct 19, 2018 513.00 513.00 502.74 507.85 1,200 +0.35(+0.07%)
Oct 18, 2018 510.79 510.79 499.00 507.50 1,779 -12.50(-2.40%)
Oct 17, 2018 517.87 533.63 517.87 520.00 925 +5.00(+0.97%)
Oct 16, 2018 504.18 518.00 504.18 515.00 929 +3.49(+0.68%)
Oct 15, 2018 501.04 517.91 501.04 511.51 1,587 +4.35(+0.86%)
Oct 12, 2018 507.71 526.00 506.50 507.16 1,000 -8.55(-1.66%)
Oct 11, 2018 515.50 539.00 502.50 515.71 1,059 -13.63(-2.57%)
Oct 10, 2018 536.50 543.00 529.34 529.34 579 -25.07(-4.52%)
Oct 09, 2018 534.47 554.41 534.47 554.41 315 -21.42(-3.72%)
Oct 08, 2018 571.00 578.42 571.00 575.83 1,063 +1.83(+0.32%)
Oct 05, 2018 575.00 577.00 567.00 574.00 500 +0.44(+0.08%)
Oct 04, 2018 578.50 582.00 567.21 573.56 666 -10.84(-1.85%)
Oct 03, 2018 582.50 585.00 579.00 584.40 518 -1.60(-0.27%)
Oct 02, 2018 590.55 595.50 582.50 586.00 372 -4.02(-0.68%)
Oct 01, 2018 580.00 596.88 580.00 590.02 438 +2.02(+0.34%)
Sep 28, 2018 573.00 588.99 573.00 588.00 29,300 +17.12(+3.00%)
Sep 27, 2018 572.30 574.77 564.31 570.88 15,034 -6.12(-1.06%)
Sep 26, 2018 575.00 577.01 564.37 577.00 11,116 +9.50(+1.67%)
Sep 25, 2018 569.60 574.66 564.30 567.50 2,481 +3.19(+0.57%)
Sep 24, 2018 555.72 571.60 555.72 564.31 541 -0.17(-0.03%)
Sep 21, 2018 569.50 569.50 557.13 564.48 800 -5.02(-0.88%)
Sep 20, 2018 574.55 575.61 568.00 569.50 485 +8.50(+1.52%)
Sep 19, 2018 569.00 569.00 558.00 561.00 440 -2.00(-0.36%)
Sep 18, 2018 548.83 563.00 548.83 563.00 311 +7.12(+1.28%)
Sep 17, 2018 552.34 563.56 552.34 555.88 3,006 -8.47(-1.50%)
Sep 14, 2018 560.00 564.40 559.44 564.35 1,100 +34.60(+6.53%)
Sep 13, 2018 538.00 538.00 529.75 529.75 645 -2.25(-0.42%)
Sep 12, 2018 536.89 539.00 526.00 532.00 510 -8.00(-1.48%)
Sep 11, 2018 527.71 541.99 527.71 540.00 343 +0.62(+0.12%)
Sep 10, 2018 546.62 546.62 533.15 539.38 339 +6.67(+1.25%)
Sep 07, 2018 531.88 539.25 531.88 532.70 400 -10.62(-1.95%)
Sep 06, 2018 545.00 547.00 541.00 543.32 374 -12.13(-2.18%)
Sep 05, 2018 545.56 572.96 545.56 555.45 312 +0.72(+0.13%)
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.