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, 2020 569.96 569.96 569.96 2,549 +1.47(+0.26%)
Dec 30, 2020 562.50 583.00 562.50 568.49 2,549 +5.48(+0.97%)
Dec 29, 2020 552.52 572.56 552.52 563.01 3,441 +6.51(+1.17%)
Dec 28, 2020 571.90 571.90 550.00 556.50 1,887 +14.70(+2.71%)
Dec 24, 2020 554.10 558.00 533.20 541.80 2,000 +5.55(+1.04%)
Dec 23, 2020 537.46 539.57 523.69 536.25 3,441 +8.70(+1.65%)
Dec 22, 2020 537.00 542.80 522.00 527.55 2,656 -8.74(-1.63%)
Dec 21, 2020 546.17 549.30 518.00 536.29 2,053 +2.29(+0.43%)
Dec 18, 2020 548.10 552.00 513.00 534.00 3,400 -7.00(-1.29%)
Dec 17, 2020 552.10 559.97 520.00 541.00 5,619 +33.54(+6.61%)
Dec 16, 2020 525.00 525.00 500.00 507.46 3,981 +6.46(+1.29%)
Dec 15, 2020 516.00 516.00 495.00 501.00 8,716 +1.00(+0.20%)
Dec 14, 2020 517.90 521.00 497.50 500.00 47,693 -0.55(-0.11%)
Dec 11, 2020 502.74 509.72 500.00 500.55 4,300 -2.19(-0.44%)
Dec 10, 2020 523.00 523.00 502.74 502.74 15,922 -1.77(-0.35%)
Dec 09, 2020 511.80 515.00 504.00 504.51 4,611 -1.99(-0.39%)
Dec 08, 2020 505.75 527.00 504.00 506.50 3,522 +8.50(+1.71%)
Dec 07, 2020 505.00 511.30 495.00 498.00 3,240 -8.75(-1.73%)
Dec 04, 2020 518.30 522.00 500.00 506.75 2,400 -8.83(-1.71%)
Dec 03, 2020 531.00 531.00 509.00 515.58 2,542 -0.27(-0.05%)
Dec 02, 2020 525.00 525.00 512.00 515.85 4,700 +3.85(+0.75%)
Dec 01, 2020 525.00 525.00 505.73 512.00 3,842 -0.25(-0.05%)
Nov 30, 2020 525.00 525.00 510.05 512.25 3,221 -6.75(-1.30%)
Nov 27, 2020 495.00 525.00 495.00 519.00 2,100 +20.00(+4.01%)
Nov 25, 2020 500.00 504.80 493.89 499.00 2,400 -7.43(-1.47%)
Nov 24, 2020 516.00 516.00 502.25 506.43 3,133 +2.43(+0.48%)
Nov 23, 2020 508.75 517.50 500.05 504.00 2,710 +0.05(+0.01%)
Nov 20, 2020 503.55 510.00 481.10 503.95 3,100 +0.20(+0.04%)
Nov 19, 2020 521.00 521.00 500.00 503.75 2,461 +3.05(+0.61%)
Nov 18, 2020 486.05 508.50 486.05 500.70 2,641 -8.79(-1.73%)
Nov 17, 2020 509.05 518.50 493.50 509.49 4,438 -3.51(-0.68%)
Nov 16, 2020 525.00 525.00 504.00 513.00 3,867 +12.99(+2.60%)
Nov 13, 2020 500.00 505.45 493.23 500.01 3,200 -4.24(-0.84%)
Nov 12, 2020 522.75 522.75 502.00 504.25 1,990 -3.86(-0.76%)
Nov 11, 2020 507.80 515.60 500.20 508.11 5,974 +11.86(+2.39%)
Nov 10, 2020 500.00 500.96 494.00 496.25 3,088 -10.25(-2.02%)
Nov 09, 2020 505.00 520.00 501.00 506.51 3,250 +8.61(+1.73%)
Nov 06, 2020 510.50 510.50 491.47 497.90 2,500 -4.35(-0.87%)
Nov 05, 2020 491.00 518.99 490.85 502.25 2,647 +18.21(+3.76%)
Nov 04, 2020 497.50 497.50 476.00 484.04 2,860 +13.04(+2.77%)
Nov 03, 2020 452.40 472.32 452.40 471.00 6,367 +8.50(+1.84%)
Nov 02, 2020 467.45 470.00 455.00 462.50 8,186 -1.45(-0.31%)
Oct 30, 2020 450.00 464.45 450.00 463.95 2,400 +0.10(+0.02%)
Oct 29, 2020 479.05 479.05 462.60 463.85 4,377 -4.65(-0.99%)
Oct 28, 2020 457.25 481.00 457.25 468.50 4,677 +2.35(+0.50%)
Oct 27, 2020 476.55 476.55 456.65 466.15 3,494 +4.75(+1.03%)
Oct 26, 2020 465.00 466.00 445.20 461.40 2,515 -6.92(-1.48%)
Oct 23, 2020 468.00 470.85 465.00 468.32 2,600 +0.28(+0.06%)
Oct 22, 2020 456.15 475.00 456.15 468.04 1,987 -0.01(-0.00%)
Oct 21, 2020 484.90 484.90 462.00 468.05 1,909 -3.00(-0.64%)
Oct 20, 2020 471.00 477.50 470.25 471.05 2,371 +1.05(+0.22%)
Oct 19, 2020 471.50 488.50 468.25 470.00 2,238 +3.75(+0.80%)
Oct 16, 2020 472.60 472.60 466.00 466.25 2,800 -6.05(-1.28%)
Oct 15, 2020 471.50 474.00 469.00 472.30 3,195 -8.65(-1.80%)
Oct 14, 2020 480.27 485.00 474.00 480.95 2,083 +11.44(+2.44%)
Oct 13, 2020 470.04 474.00 467.32 469.51 1,147 -3.24(-0.69%)
Oct 12, 2020 482.70 482.70 465.00 472.75 2,174 +1.30(+0.28%)
Oct 09, 2020 470.00 473.50 465.99 471.45 2,400 +4.45(+0.95%)
Oct 08, 2020 471.80 473.00 467.00 467.00 1,254 -1.00(-0.21%)
Oct 07, 2020 468.00 469.01 450.00 468.00 5,514 +4.00(+0.86%)
Oct 06, 2020 482.50 482.50 453.00 464.00 2,193 +6.00(+1.31%)
Oct 05, 2020 474.00 474.00 454.00 458.00 3,841 +5.00(+1.10%)
Oct 02, 2020 453.65 459.14 447.75 453.00 2,900 -16.41(-3.50%)
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.