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, 2019 346.50 360.00 346.50 358.65 3,100 -1.15(-0.32%)
Dec 30, 2019 345.00 365.00 345.00 359.80 1,186 +2.70(+0.76%)
Dec 27, 2019 348.70 363.19 348.50 357.10 2,600 +0.35(+0.10%)
Dec 26, 2019 357.00 366.50 350.00 356.75 769 -0.20(-0.06%)
Dec 24, 2019 363.48 363.48 352.00 356.95 2,100 +1.92(+0.54%)
Dec 23, 2019 361.40 365.50 350.00 355.03 3,011 -6.37(-1.76%)
Dec 20, 2019 356.95 361.40 352.50 361.40 2,500 +0.01(+0.00%)
Dec 19, 2019 363.70 363.70 355.32 361.39 4,471 +2.85(+0.79%)
Dec 18, 2019 365.00 365.00 356.05 358.54 3,799 -11.46(-3.10%)
Dec 17, 2019 377.37 377.37 360.30 370.00 2,107 -0.65(-0.18%)
Dec 16, 2019 378.19 378.19 365.00 370.65 674 +1.12(+0.30%)
Dec 13, 2019 360.00 369.53 360.00 369.53 1,400 +5.00(+1.37%)
Dec 12, 2019 346.41 364.53 346.41 364.53 1,302 +9.53(+2.68%)
Dec 11, 2019 367.17 367.17 351.50 355.00 2,872 -7.77(-2.14%)
Dec 10, 2019 372.16 372.16 354.50 362.77 3,045 -3.23(-0.88%)
Dec 09, 2019 354.05 367.00 354.05 366.00 1,091 +4.88(+1.35%)
Dec 06, 2019 364.07 364.07 353.00 361.12 1,700 +2.87(+0.80%)
Dec 05, 2019 347.91 360.00 347.66 358.25 1,142 +2.72(+0.77%)
Dec 04, 2019 363.32 363.32 342.24 355.53 3,519 +6.73(+1.93%)
Dec 03, 2019 355.48 355.48 337.10 348.80 1,298 +7.41(+2.17%)
Dec 02, 2019 347.04 355.12 338.95 341.39 1,793 +1.63(+0.48%)
Nov 29, 2019 338.63 354.00 338.63 339.76 3,200 -8.28(-2.38%)
Nov 27, 2019 359.72 359.72 346.97 348.04 3,000 -1.96(-0.56%)
Nov 26, 2019 337.82 354.00 337.82 350.00 4,109 +6.39(+1.86%)
Nov 25, 2019 338.00 347.50 334.65 343.61 8,019 +3.61(+1.06%)
Nov 22, 2019 342.54 347.50 332.18 340.00 1,500 +0.15(+0.04%)
Nov 21, 2019 338.00 344.46 337.70 339.85 1,187 +4.16(+1.24%)
Nov 20, 2019 328.21 343.98 328.21 335.69 1,081 -4.06(-1.19%)
Nov 19, 2019 335.20 347.71 334.48 339.75 1,172 -348.25(-50.62%)
Nov 18, 2019 703.08 703.08 677.00 688.00 2,176 +0.25(+0.04%)
Nov 15, 2019 686.40 690.00 675.50 687.75 1,200 +1.19(+0.17%)
Nov 14, 2019 697.50 697.50 684.75 686.56 1,027 +0.87(+0.13%)
Nov 13, 2019 662.48 700.00 662.48 685.69 759 +11.11(+1.65%)
Nov 12, 2019 668.60 694.63 668.60 674.58 935 -10.18(-1.49%)
Nov 11, 2019 683.32 691.12 670.51 684.76 2,010 +4.76(+0.70%)
Nov 08, 2019 657.94 680.89 657.94 680.00 600 -14.50(-2.09%)
Nov 07, 2019 683.38 700.99 683.00 694.50 2,364 +11.34(+1.66%)
Nov 06, 2019 703.80 703.80 674.20 683.16 889 -7.88(-1.14%)
Nov 05, 2019 680.63 708.00 680.63 691.04 1,859 -5.29(-0.76%)
Nov 04, 2019 709.51 709.51 695.00 696.33 1,720 +2.73(+0.39%)
Nov 01, 2019 696.20 697.00 691.79 693.60 1,500 +59.10(+9.31%)
Oct 31, 2019 649.28 656.79 632.00 634.50 2,066 +18.50(+3.00%)
Oct 30, 2019 638.01 638.01 600.00 616.00 852 +0.50(+0.08%)
Oct 29, 2019 622.75 630.00 615.50 615.50 717 -10.50(-1.68%)
Oct 28, 2019 637.30 637.30 615.50 626.00 554 +10.30(+1.67%)
Oct 25, 2019 609.00 625.00 609.00 615.70 400 +4.67(+0.76%)
Oct 24, 2019 594.38 629.00 594.38 611.03 530 -15.51(-2.48%)
Oct 23, 2019 639.73 639.73 605.22 626.55 1,818 -2.25(-0.36%)
Oct 22, 2019 629.00 629.00 616.00 628.80 482 +6.80(+1.09%)
Oct 21, 2019 612.20 626.00 612.00 622.00 438 +0.04(+0.01%)
Oct 18, 2019 612.00 625.00 612.00 621.96 600 +3.96(+0.64%)
Oct 17, 2019 608.00 621.00 608.00 618.00 814 +5.54(+0.91%)
Oct 16, 2019 597.71 625.87 597.51 612.46 1,152 -1.19(-0.19%)
Oct 15, 2019 624.84 624.84 600.00 613.64 1,695 +11.64(+1.93%)
Oct 14, 2019 578.00 602.00 578.00 602.00 711 +4.54(+0.76%)
Oct 11, 2019 586.00 608.80 586.00 597.46 600 -1.04(-0.17%)
Oct 10, 2019 605.00 605.00 592.00 598.50 1,702 -4.30(-0.71%)
Oct 09, 2019 584.84 605.69 584.84 602.80 1,069 +2.55(+0.42%)
Oct 08, 2019 608.00 608.00 599.00 600.25 625 -8.75(-1.44%)
Oct 07, 2019 619.70 624.70 597.00 609.00 893 -9.03(-1.46%)
Oct 04, 2019 616.75 618.03 605.00 618.03 1,800 +7.96(+1.30%)
Oct 03, 2019 585.69 610.07 585.69 610.07 2,133 +7.07(+1.17%)
Oct 02, 2019 615.00 619.00 599.24 603.00 3,303 -23.25(-3.71%)
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.