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, 2012 275.00 275.00 275.00 275.00 65 -2.00(-0.72%)
Dec 28, 2012 277.00 277.00 277.00 277.00 44 +6.86(+2.54%)
Dec 27, 2012 270.30 270.30 270.14 270.14 55 -2.21(-0.81%)
Dec 26, 2012 272.35 272.35 272.35 272.35 175 -6.35(-2.28%)
Dec 21, 2012 278.70 278.70 278.70 0 +1.95(+0.70%)
Dec 20, 2012 276.75 276.75 276.75 276.75 1 -0.25(-0.09%)
Dec 19, 2012 277.00 277.00 277.00 277.00 43 +1.50(+0.54%)
Dec 18, 2012 275.50 275.50 275.50 275.50 87 -2.50(-0.90%)
Dec 14, 2012 278.00 278.00 278.00 0 -1.42(-0.51%)
Dec 13, 2012 277.50 279.42 277.50 279.42 25 -3.86(-1.36%)
Dec 12, 2012 283.28 283.28 283.28 283.28 81 -3.02(-1.05%)
Dec 11, 2012 286.50 286.50 286.25 286.30 1,630 -1.20(-0.42%)
Dec 10, 2012 287.75 288.00 287.50 287.50 905 +4.50(+1.59%)
Dec 07, 2012 284.71 284.71 283.00 283.00 547 -5.25(-1.82%)
Dec 06, 2012 286.00 288.25 286.00 288.25 20 +0.25(+0.09%)
Dec 05, 2012 287.50 288.00 287.50 288.00 702 +9.75(+3.50%)
Nov 30, 2012 278.25 278.25 278.25 0 +7.75(+2.87%)
Nov 28, 2012 270.50 270.50 270.50 0 +1.00(+0.37%)
Nov 26, 2012 269.50 269.50 269.50 0 +2.50(+0.94%)
Nov 24, 2012 267.00 267.05 267.00 267.00 164 +0.00(+0.00%)
Nov 23, 2012 267.00 267.05 267.00 267.00 164 -1.00(-0.37%)
Nov 21, 2012 268.00 268.00 268.00 268.00 14 -3.00(-1.11%)
Nov 20, 2012 273.00 273.00 271.00 271.00 102 -3.88(-1.41%)
Nov 19, 2012 274.88 274.88 274.88 274.88 42 +9.77(+3.69%)
Nov 15, 2012 265.11 265.11 265.11 0 +6.31(+2.44%)
Nov 14, 2012 258.80 258.80 258.80 258.80 242 -3.70(-1.41%)
Nov 13, 2012 262.50 262.50 262.50 262.50 28 +3.50(+1.35%)
Nov 12, 2012 263.50 263.50 259.00 259.00 179 -3.50(-1.33%)
Nov 09, 2012 262.50 262.50 262.50 262.50 34 +2.50(+0.96%)
Nov 08, 2012 260.00 260.00 260.00 260.00 44 -1.18(-0.45%)
Nov 07, 2012 261.18 261.18 261.18 261.18 74 -4.82(-1.81%)
Nov 06, 2012 265.00 266.00 265.00 266.00 64 +2.50(+0.95%)
Oct 31, 2012 263.50 263.50 263.50 263.50 0 +13.05(+5.21%)
Oct 26, 2012 250.45 250.45 250.45 0 +3.42(+1.38%)
Oct 24, 2012 247.03 247.03 247.03 0 -4.47(-1.78%)
Oct 22, 2012 251.50 251.50 251.50 0 -1.45(-0.57%)
Oct 19, 2012 253.50 253.50 252.95 252.95 218 -0.55(-0.22%)
Oct 17, 2012 253.50 253.50 253.50 253.50 200 +0.23(+0.09%)
Oct 16, 2012 253.32 253.32 253.27 253.27 10 +5.02(+2.02%)
Oct 15, 2012 245.00 248.25 245.00 248.25 98 +3.75(+1.53%)
Oct 12, 2012 244.50 244.50 244.50 244.50 92 -5.37(-2.15%)
Oct 11, 2012 249.87 249.87 249.87 249.87 87 +3.37(+1.37%)
Oct 10, 2012 247.00 247.00 246.50 246.50 25 -5.00(-1.99%)
Oct 08, 2012 251.50 251.50 251.50 0 -9.00(-3.45%)
Oct 02, 2012 260.50 260.50 260.50 260.50 0 -1.50(-0.57%)
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.