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 (%)
Dec 31, 2009 215.00 215.00 215.00 215.00 0 +10.00(+4.88%)
Dec 30, 2009 215.00 215.00 205.00 205.00 30 +5.00(+2.50%)
Dec 29, 2009 200.00 200.00 200.00 200.00 2 -15.00(-6.98%)
Dec 28, 2009 215.00 215.00 215.00 215.00 3 +2.00(+0.94%)
Dec 24, 2009 213.00 213.00 213.00 213.00 9 +8.00(+3.90%)
Dec 23, 2009 205.00 205.00 205.00 205.00 11 -23.00(-10.09%)
Dec 18, 2009 228.00 228.00 228.00 228.00 0 +3.00(+1.33%)
Dec 17, 2009 225.00 225.00 225.00 225.00 9 +9.00(+4.17%)
Dec 16, 2009 216.00 216.00 216.00 216.00 7 +0.00(+0.00%)
Dec 15, 2009 216.00 216.00 216.00 216.00 1 -3.00(-1.37%)
Dec 14, 2009 215.00 219.00 215.00 219.00 3 +4.00(+1.86%)
Dec 11, 2009 210.00 215.00 210.00 215.00 9 +4.00(+1.90%)
Dec 10, 2009 215.00 215.00 209.00 211.00 85 -9.00(-4.09%)
Dec 09, 2009 213.50 220.00 213.50 220.00 52 -5.00(-2.22%)
Dec 08, 2009 225.00 225.00 225.00 225.00 22 +7.00(+3.21%)
Dec 07, 2009 208.00 218.00 208.00 218.00 9 +11.25(+5.44%)
Dec 04, 2009 203.00 206.75 203.00 206.75 9 +1.75(+0.85%)
Dec 02, 2009 205.00 205.00 205.00 100 +5.00(+2.50%)
Dec 01, 2009 200.00 200.00 200.00 200.00 1 +3.00(+1.52%)
Nov 30, 2009 195.00 205.00 195.00 197.00 11 +1.00(+0.51%)
Nov 27, 2009 196.00 196.00 196.00 196.00 4 +1.00(+0.51%)
Nov 25, 2009 207.00 207.00 195.00 195.00 4 -1.00(-0.51%)
Nov 24, 2009 196.00 196.00 196.00 196.00 97 -1.00(-0.51%)
Nov 23, 2009 197.00 197.00 197.00 197.00 1 +1.00(+0.51%)
Nov 20, 2009 196.00 196.00 196.00 196.00 1 -1.00(-0.51%)
Nov 19, 2009 197.00 197.00 197.00 197.00 3 +1.50(+0.77%)
Nov 18, 2009 197.00 197.00 195.50 195.50 37 -4.00(-2.01%)
Nov 17, 2009 199.50 199.50 199.50 199.50 100 +4.50(+2.31%)
Nov 16, 2009 205.00 205.00 195.00 195.00 8 +1.00(+0.52%)
Nov 13, 2009 202.00 202.00 194.00 194.00 3,213 -7.00(-3.48%)
Nov 12, 2009 198.00 201.00 198.00 201.00 14 +3.00(+1.52%)
Nov 11, 2009 204.00 205.00 195.00 198.00 755 -7.00(-3.41%)
Nov 10, 2009 205.00 205.00 205.00 205.00 11 -3.00(-1.44%)
Nov 09, 2009 200.00 208.00 200.00 208.00 36 +8.00(+4.00%)
Nov 06, 2009 200.00 200.00 200.00 200.00 1 -1.75(-0.87%)
Nov 05, 2009 209.00 209.00 201.75 201.75 14 -6.25(-3.00%)
Nov 04, 2009 209.00 209.00 208.00 208.00 11 +2.50(+1.22%)
Nov 03, 2009 212.00 212.00 205.50 205.50 16 +2.50(+1.23%)
Nov 02, 2009 213.00 213.00 203.00 203.00 860 +13.00(+6.84%)
Oct 30, 2009 205.00 205.00 190.00 190.00 23 -1.00(-0.52%)
Oct 29, 2009 190.00 191.00 190.00 191.00 7 +0.00(+0.00%)
Oct 28, 2009 192.00 192.00 191.00 191.00 15 -11.00(-5.45%)
Oct 27, 2009 202.00 202.00 202.00 202.00 11 +7.00(+3.59%)
Oct 26, 2009 205.00 205.00 195.00 195.00 25 -4.00(-2.01%)
Oct 23, 2009 199.00 199.00 199.00 199.00 1 +0.00(+0.00%)
Oct 22, 2009 198.25 200.00 191.00 199.00 50 -2.50(-1.24%)
Oct 21, 2009 201.50 201.50 201.50 201.50 25 -3.50(-1.71%)
Oct 20, 2009 205.00 205.00 205.00 205.00 58 +0.00(+0.00%)
Oct 19, 2009 205.00 205.00 205.00 205.00 13 +0.00(+0.00%)
Oct 16, 2009 191.00 205.00 191.00 205.00 86 +3.00(+1.49%)
Oct 15, 2009 205.00 205.00 202.00 202.00 28 -3.00(-1.46%)
Oct 14, 2009 205.00 205.00 205.00 205.00 15 +10.00(+5.13%)
Oct 13, 2009 205.00 205.00 195.00 195.00 5 -10.00(-4.88%)
Oct 12, 2009 195.00 205.00 195.00 205.00 7 +10.00(+5.13%)
Oct 09, 2009 199.00 199.00 195.00 195.00 17 -10.00(-4.88%)
Oct 08, 2009 200.00 205.00 200.00 205.00 34 +10.00(+5.13%)
Oct 07, 2009 202.50 202.50 195.00 195.00 22 -8.00(-3.94%)
Oct 06, 2009 205.00 205.00 203.00 203.00 28 -2.00(-0.98%)
Oct 05, 2009 205.00 205.00 205.00 205.00 4 +5.00(+2.50%)
Oct 02, 2009 211.00 211.00 200.00 200.00 30 -5.00(-2.44%)
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.