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, 2013 431.00 431.00 431.00 0 +0.00(+0.00%)
Dec 30, 2013 431.00 431.00 425.00 431.00 487 +9.00(+2.13%)
Dec 27, 2013 421.00 422.00 419.50 422.00 269 +2.05(+0.49%)
Dec 26, 2013 422.00 422.00 417.90 419.95 4,075 -4.05(-0.96%)
Dec 24, 2013 420.01 424.00 420.01 424.00 0 -9.50(-2.19%)
Dec 23, 2013 433.50 433.50 433.25 433.50 140 +2.11(+0.49%)
Dec 20, 2013 431.13 431.39 431.13 431.39 35 +20.94(+5.10%)
Dec 19, 2013 410.75 410.75 406.62 410.45 203 +1.40(+0.34%)
Dec 18, 2013 409.50 409.79 405.50 409.05 97 +4.55(+1.12%)
Dec 17, 2013 405.00 405.00 404.48 404.50 114 +3.90(+0.97%)
Dec 16, 2013 400.56 400.83 400.55 400.60 540 -2.40(-0.60%)
Dec 13, 2013 403.00 403.25 399.00 403.00 0 -1.00(-0.25%)
Dec 12, 2013 405.00 405.00 404.00 404.00 212 -4.00(-0.98%)
Dec 11, 2013 406.50 408.00 404.78 408.00 142 +3.49(+0.86%)
Dec 10, 2013 400.80 405.00 400.50 404.51 190 +2.51(+0.62%)
Dec 09, 2013 402.00 402.00 400.00 402.00 311 +1.07(+0.27%)
Dec 06, 2013 394.00 400.93 394.00 400.93 244 +3.43(+0.86%)
Dec 05, 2013 397.00 397.50 396.00 397.50 404 +1.50(+0.38%)
Dec 04, 2013 397.00 397.00 395.00 396.00 81 -2.00(-0.50%)
Dec 03, 2013 402.25 402.25 395.51 398.00 123 -0.53(-0.13%)
Dec 02, 2013 397.00 398.53 396.50 398.53 90 -4.97(-1.23%)
Nov 29, 2013 404.00 404.00 403.50 403.50 146 +3.87(+0.97%)
Nov 27, 2013 399.56 399.63 399.56 399.63 111 -4.87(-1.20%)
Nov 26, 2013 404.00 404.50 399.84 404.50 615 +0.50(+0.12%)
Nov 25, 2013 404.25 404.25 400.00 404.00 662 -0.51(-0.13%)
Nov 22, 2013 400.50 404.51 399.75 404.51 435 +0.06(+0.01%)
Nov 21, 2013 404.45 404.45 404.45 404.45 12 -3.05(-0.75%)
Nov 20, 2013 405.50 408.00 405.25 407.50 315 +6.50(+1.62%)
Nov 19, 2013 403.30 403.30 401.00 401.00 203 -2.75(-0.68%)
Nov 18, 2013 399.00 404.00 399.00 403.75 125 +1.57(+0.39%)
Nov 15, 2013 398.25 402.20 398.25 402.18 166 +5.56(+1.40%)
Nov 14, 2013 396.62 396.62 396.62 396.62 47 +2.62(+0.66%)
Nov 13, 2013 394.00 394.00 393.00 394.00 350 -1.00(-0.25%)
Nov 12, 2013 390.60 396.00 390.60 395.00 96 -4.98(-1.25%)
Nov 11, 2013 399.98 399.98 399.98 399.98 166 -2.02(-0.50%)
Nov 08, 2013 399.00 402.50 399.00 402.00 606 +2.75(+0.69%)
Nov 07, 2013 386.30 401.77 386.30 399.25 178 -15.36(-3.70%)
Nov 06, 2013 413.00 414.69 408.25 414.61 217 +7.11(+1.74%)
Nov 05, 2013 408.00 408.00 407.50 407.50 269 -17.92(-4.21%)
Nov 04, 2013 425.42 425.42 425.42 425.42 28 +0.76(+0.18%)
Nov 01, 2013 421.68 424.75 420.00 424.66 121 -5.82(-1.35%)
Oct 31, 2013 429.50 430.48 429.48 430.48 55 +26.50(+6.56%)
Oct 30, 2013 405.50 405.50 403.50 403.98 117 +12.23(+3.12%)
Oct 29, 2013 385.02 391.75 385.00 391.75 279 +16.25(+4.33%)
Oct 28, 2013 374.94 375.50 374.92 375.50 252 +14.00(+3.87%)
Oct 25, 2013 362.56 363.50 361.25 361.50 264 -10.00(-2.69%)
Oct 24, 2013 368.00 371.50 368.00 371.50 397 +6.00(+1.64%)
Oct 23, 2013 367.50 367.50 365.50 365.50 78 -9.72(-2.59%)
Oct 22, 2013 375.27 375.27 372.50 375.22 43 -3.78(-1.00%)
Oct 21, 2013 379.00 379.00 379.00 379.00 105 -1.50(-0.39%)
Oct 18, 2013 381.00 381.00 380.50 380.50 162 +1.80(+0.48%)
Oct 17, 2013 380.00 380.50 378.70 378.70 201 +0.20(+0.05%)
Oct 16, 2013 378.50 378.50 378.50 378.50 6 +0.52(+0.14%)
Oct 15, 2013 379.00 379.00 377.98 377.98 587 +10.48(+2.85%)
Oct 14, 2013 367.50 367.50 367.50 367.50 10 +0.55(+0.15%)
Oct 11, 2013 367.00 367.00 366.95 366.95 16 +3.90(+1.07%)
Oct 10, 2013 364.18 364.34 362.52 363.05 205 -5.95(-1.61%)
Oct 09, 2013 370.50 370.50 369.00 369.00 802 +5.50(+1.51%)
Oct 08, 2013 364.00 364.00 362.75 363.50 188 +6.46(+1.81%)
Oct 07, 2013 356.25 357.04 356.25 357.04 48 -6.96(-1.91%)
Oct 04, 2013 364.00 364.00 364.00 364.00 210 +3.00(+0.83%)
Oct 03, 2013 365.00 365.00 358.92 361.00 183 -10.00(-2.70%)
Oct 02, 2013 369.50 371.00 368.52 371.00 215 -14.50(-3.76%)
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.