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 30, 2022 400.25 400.35 380.00 391.91 3,795 +0.39(+0.10%)
Dec 29, 2022 377.00 397.30 377.00 391.52 3,505 +10.77(+2.83%)
Dec 28, 2022 371.32 387.75 371.32 380.75 5,012 +0.39(+0.10%)
Dec 27, 2022 395.00 395.01 371.47 380.36 5,960 -5.46(-1.42%)
Dec 23, 2022 398.59 398.59 374.74 385.82 5,044 -1.07(-0.28%)
Dec 22, 2022 403.35 403.35 379.50 386.90 5,438 -8.23(-2.08%)
Dec 21, 2022 400.00 400.00 386.50 395.12 3,469 -6.88(-1.71%)
Dec 20, 2022 390.00 407.53 389.89 402.00 8,977 -1.05(-0.26%)
Dec 19, 2022 418.44 418.44 399.33 403.05 6,727 -2.82(-0.69%)
Dec 16, 2022 402.00 407.25 391.00 405.87 6,539 +4.49(+1.12%)
Dec 15, 2022 410.26 416.00 400.18 401.38 5,500 -17.29(-4.13%)
Dec 14, 2022 411.12 436.00 411.12 418.67 8,139 +0.67(+0.16%)
Dec 13, 2022 427.80 427.80 416.76 418.00 6,319 +8.05(+1.96%)
Dec 12, 2022 402.00 413.00 402.00 409.95 5,655 -6.80(-1.63%)
Dec 09, 2022 409.00 418.98 409.00 416.75 5,318 +8.10(+1.98%)
Dec 08, 2022 402.30 409.95 402.30 408.65 6,880 +1.64(+0.40%)
Dec 07, 2022 395.63 410.50 395.63 407.01 4,148 +1.03(+0.25%)
Dec 06, 2022 398.34 424.00 398.34 405.98 2,737 -4.84(-1.18%)
Dec 05, 2022 403.00 428.00 403.00 410.82 5,323 -10.85(-2.57%)
Dec 02, 2022 405.25 425.27 405.25 421.67 3,978 -6.15(-1.44%)
Dec 01, 2022 415.00 429.78 414.96 427.82 4,155 +6.32(+1.50%)
Nov 30, 2022 398.43 422.67 398.43 421.50 7,972 +3.00(+0.72%)
Nov 29, 2022 408.13 432.50 408.13 418.50 3,680 -9.95(-2.32%)
Nov 28, 2022 416.58 443.09 416.58 428.45 11,409 -2.10(-0.49%)
Nov 25, 2022 439.86 442.00 416.00 430.55 7,732 +1.55(+0.36%)
Nov 23, 2022 419.72 434.75 419.72 429.00 4,866 +7.32(+1.74%)
Nov 22, 2022 415.00 421.88 408.50 421.68 2,970 +5.73(+1.38%)
Nov 21, 2022 418.80 418.80 404.75 415.95 9,711 -3.05(-0.73%)
Nov 18, 2022 435.58 435.58 409.65 419.00 3,901 -6.50(-1.53%)
Nov 17, 2022 429.50 429.50 415.00 425.50 3,883 -3.60(-0.84%)
Nov 16, 2022 419.00 441.00 418.84 429.10 3,183 -2.15(-0.50%)
Nov 15, 2022 421.00 436.25 421.00 431.25 4,192 -0.33(-0.08%)
Nov 14, 2022 418.50 440.00 418.50 431.58 9,089 -3.55(-0.82%)
Nov 11, 2022 419.00 436.90 419.00 435.13 5,855 +20.63(+4.98%)
Nov 10, 2022 396.50 417.20 396.50 414.50 11,560 +28.50(+7.38%)
Nov 09, 2022 403.00 403.00 379.13 386.00 4,063 -9.00(-2.28%)
Nov 08, 2022 388.00 399.05 388.00 395.00 9,607 +3.00(+0.77%)
Nov 07, 2022 379.50 399.50 379.50 392.00 9,729 +7.05(+1.83%)
Nov 04, 2022 393.25 393.86 371.75 384.95 3,973 -0.05(-0.01%)
Nov 03, 2022 378.00 387.90 377.50 385.00 4,982 -6.00(-1.53%)
Nov 02, 2022 405.50 405.77 381.50 391.00 2,711 +0.12(+0.03%)
Nov 01, 2022 389.00 397.50 388.80 390.88 3,777 +12.38(+3.27%)
Oct 31, 2022 374.23 389.33 374.23 378.50 9,172 +15.40(+4.24%)
Oct 28, 2022 358.12 366.16 354.25 363.10 21,458 +12.61(+3.60%)
Oct 27, 2022 344.16 358.00 344.16 350.50 8,893 -0.50(-0.14%)
Oct 26, 2022 340.51 354.50 337.25 351.00 7,051 +6.00(+1.74%)
Oct 25, 2022 328.00 348.25 327.23 345.00 6,214 +15.11(+4.58%)
Oct 24, 2022 327.25 334.50 319.19 329.89 11,472 +2.89(+0.88%)
Oct 21, 2022 316.46 329.50 307.70 327.00 6,282 +6.93(+2.16%)
Oct 20, 2022 311.00 330.92 310.79 320.07 6,616 -1.93(-0.60%)
Oct 19, 2022 334.13 334.13 314.50 322.00 6,740 -5.73(-1.75%)
Oct 18, 2022 325.50 338.50 324.60 327.73 7,181 +0.23(+0.07%)
Oct 17, 2022 325.50 336.10 325.50 327.50 9,417 -11.00(-3.25%)
Oct 14, 2022 326.24 345.45 326.24 338.50 9,354 +3.42(+1.02%)
Oct 13, 2022 319.50 339.36 319.50 335.08 6,245 +3.75(+1.13%)
Oct 12, 2022 325.00 341.75 324.23 331.33 3,637 -6.68(-1.98%)
Oct 11, 2022 330.07 349.00 330.07 338.01 4,273 -10.49(-3.01%)
Oct 10, 2022 346.50 352.65 346.11 348.50 6,872 -0.85(-0.24%)
Oct 07, 2022 348.00 367.97 348.00 349.35 14,322 -2.98(-0.85%)
Oct 06, 2022 347.00 368.65 347.00 352.33 4,194 -2.71(-0.76%)
Oct 05, 2022 348.00 360.00 347.75 355.04 5,245 +3.24(+0.92%)
Oct 04, 2022 340.55 356.00 340.55 351.80 4,317 +13.42(+3.97%)
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.