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 (%)
Dec 29, 2017 563.00 563.00 563.00 0 -7.00(-1.23%)
Dec 28, 2017 571.10 571.11 564.89 570.00 571 -1.00(-0.18%)
Dec 27, 2017 577.41 577.41 564.00 571.00 348 +1.49(+0.26%)
Dec 26, 2017 575.97 578.73 569.01 569.51 494 +1.63(+0.29%)
Dec 22, 2017 570.00 570.00 566.50 567.88 646 -1.88(-0.33%)
Dec 21, 2017 560.34 570.76 558.68 569.75 980 -0.25(-0.04%)
Dec 20, 2017 571.00 571.00 567.10 570.00 405 +3.00(+0.53%)
Dec 19, 2017 576.40 576.40 562.18 567.00 873 -10.25(-1.78%)
Dec 18, 2017 583.25 583.25 568.85 577.25 415 +12.71(+2.25%)
Dec 15, 2017 565.13 570.26 560.00 564.54 422 +3.54(+0.63%)
Dec 14, 2017 575.43 575.43 557.50 561.00 552 -2.00(-0.36%)
Dec 13, 2017 569.00 569.00 555.25 563.00 404 +7.96(+1.43%)
Dec 12, 2017 558.50 561.00 554.00 555.04 353 -6.96(-1.24%)
Dec 11, 2017 570.00 570.00 550.74 562.00 520 -8.00(-1.40%)
Dec 08, 2017 570.00 578.48 563.00 570.00 764 +11.00(+1.97%)
Dec 07, 2017 561.50 561.50 556.50 559.00 780 +9.25(+1.68%)
Dec 06, 2017 544.00 552.00 544.00 549.75 397 -2.25(-0.41%)
Dec 05, 2017 564.99 564.99 547.25 552.00 692 +0.00(+0.00%)
Dec 04, 2017 555.00 560.00 551.00 552.00 954 -18.00(-3.16%)
Dec 01, 2017 583.00 586.30 560.00 570.00 732 -19.50(-3.31%)
Nov 30, 2017 590.11 598.31 588.13 589.50 667 -23.24(-3.79%)
Nov 29, 2017 600.78 613.05 596.59 612.73 209 -1.57(-0.26%)
Nov 28, 2017 620.58 625.58 602.00 614.30 459 +6.30(+1.04%)
Nov 27, 2017 610.07 633.63 607.25 608.00 5,879 -10.20(-1.65%)
Nov 24, 2017 618.20 618.20 614.05 618.20 371 +1.92(+0.31%)
Nov 22, 2017 602.04 616.28 602.00 616.28 534 +1.28(+0.21%)
Nov 21, 2017 617.97 617.97 610.00 615.00 507 -2.00(-0.32%)
Nov 20, 2017 598.00 618.03 598.00 617.00 287 +15.00(+2.49%)
Nov 17, 2017 602.00 602.00 593.00 602.00 440 +3.00(+0.50%)
Nov 16, 2017 597.00 600.00 590.00 599.00 284 +16.32(+2.80%)
Nov 15, 2017 586.00 586.00 577.00 582.68 337 -3.06(-0.52%)
Nov 14, 2017 599.24 599.24 559.64 585.74 9,762 -17.26(-2.86%)
Nov 13, 2017 609.00 650.00 603.00 603.00 13,603 +10.00(+1.69%)
Nov 10, 2017 601.03 601.03 590.00 593.00 602 -8.11(-1.35%)
Nov 09, 2017 607.00 591.00 601.11 283 -5.89(-0.97%)
Nov 08, 2017 592.00 607.64 592.00 607.00 892 +21.00(+3.58%)
Nov 07, 2017 586.70 590.00 581.00 586.00 4,137 +19.75(+3.49%)
Nov 06, 2017 563.54 570.00 560.00 566.25 609 +11.75(+2.12%)
Nov 03, 2017 554.00 557.00 554.00 554.50 582 +2.89(+0.52%)
Nov 02, 2017 559.61 560.00 551.01 551.61 829 -7.39(-1.32%)
Nov 01, 2017 560.12 563.00 550.00 559.00 521 +1.15(+0.21%)
Oct 31, 2017 557.37 560.00 557.37 557.85 413 +0.40(+0.07%)
Oct 30, 2017 555.23 561.80 553.59 557.45 264 +7.57(+1.38%)
Oct 27, 2017 546.83 555.88 545.50 549.88 699 +11.68(+2.17%)
Oct 26, 2017 533.80 539.00 532.07 538.20 37,302 -0.80(-0.15%)
Oct 25, 2017 543.27 545.00 531.39 539.00 1,389 -6.23(-1.14%)
Oct 24, 2017 552.00 552.00 543.00 545.23 2,086 +7.56(+1.41%)
Oct 23, 2017 538.22 539.00 535.97 537.67 326 +1.94(+0.36%)
Oct 20, 2017 535.00 539.00 535.00 535.73 200 +3.42(+0.64%)
Oct 19, 2017 529.78 541.00 529.78 532.31 324 -3.20(-0.60%)
Oct 18, 2017 536.05 544.47 535.51 535.51 458 -3.74(-0.69%)
Oct 17, 2017 545.24 545.24 538.00 539.25 353 -8.75(-1.60%)
Oct 16, 2017 548.00 548.00 538.61 548.00 319 +2.00(+0.37%)
Oct 13, 2017 540.00 546.00 535.04 546.00 349 +14.00(+2.63%)
Oct 12, 2017 536.80 541.77 531.67 532.00 379 -6.70(-1.24%)
Oct 11, 2017 540.32 545.00 535.39 538.70 346 -4.69(-0.86%)
Oct 10, 2017 546.00 547.00 543.00 543.39 595 +13.39(+2.53%)
Oct 09, 2017 529.96 538.00 527.87 530.00 135 -6.00(-1.12%)
Oct 06, 2017 533.32 536.00 525.00 536.00 498 +2.67(+0.50%)
Oct 05, 2017 533.52 545.00 532.67 533.33 222 -6.67(-1.24%)
Oct 04, 2017 548.39 548.39 536.00 540.00 878 -13.56(-2.45%)
Oct 03, 2017 537.04 553.56 537.00 553.56 508 +23.56(+4.45%)
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.