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 29, 2023 423.50 442.00 423.50 436.00 1,661 -6.00(-1.36%)
Dec 28, 2023 429.00 453.00 429.00 442.00 1,761 +1.91(+0.43%)
Dec 27, 2023 424.50 456.95 424.50 440.09 2,446 +5.09(+1.17%)
Dec 26, 2023 419.87 449.50 419.87 435.00 3,563 -1.16(-0.27%)
Dec 22, 2023 451.50 451.50 423.00 436.16 2,153 -3.59(-0.82%)
Dec 21, 2023 424.50 453.50 424.50 439.75 4,575 +8.51(+1.97%)
Dec 20, 2023 422.00 449.00 422.00 431.24 4,885 -5.38(-1.23%)
Dec 19, 2023 419.50 445.00 419.50 436.62 4,657 +3.02(+0.70%)
Dec 18, 2023 419.93 435.09 419.93 433.60 9,882 -2.78(-0.64%)
Dec 15, 2023 431.00 450.00 431.00 436.38 3,867 +10.88(+2.56%)
Dec 14, 2023 411.00 428.00 411.00 425.50 2,569 -1.41(-0.33%)
Dec 13, 2023 406.00 434.50 406.00 426.91 2,622 +9.91(+2.38%)
Dec 12, 2023 431.50 431.50 413.00 417.00 3,517 +0.69(+0.17%)
Dec 11, 2023 403.99 421.25 403.99 416.31 6,597 +0.76(+0.18%)
Dec 08, 2023 401.70 422.19 401.70 415.55 2,322 -4.20(-1.00%)
Dec 07, 2023 415.25 421.50 409.00 419.75 2,910 -1.38(-0.33%)
Dec 06, 2023 432.30 437.00 420.00 421.12 3,124 +5.71(+1.38%)
Dec 05, 2023 401.14 420.80 401.14 415.41 8,748 -5.89(-1.40%)
Dec 04, 2023 431.70 431.70 409.45 421.30 3,785 -5.31(-1.25%)
Dec 01, 2023 420.48 429.95 411.00 426.61 5,270 -6.20(-1.43%)
Nov 30, 2023 416.38 438.00 416.38 432.81 3,197 +7.51(+1.77%)
Nov 29, 2023 416.00 433.50 416.00 425.30 6,902 +7.60(+1.82%)
Nov 28, 2023 416.99 418.00 413.05 417.70 3,551 -0.75(-0.18%)
Nov 27, 2023 424.39 424.39 413.25 418.45 4,051 -6.05(-1.43%)
Nov 24, 2023 411.00 431.09 410.23 424.50 3,773 -2.10(-0.49%)
Nov 22, 2023 432.00 432.00 419.30 426.60 3,139 +6.28(+1.49%)
Nov 21, 2023 413.50 424.00 413.50 420.32 2,136 +8.32(+2.02%)
Nov 20, 2023 422.00 430.00 404.40 412.00 6,751 -8.50(-2.02%)
Nov 17, 2023 421.75 425.00 406.85 420.50 2,918 +2.37(+0.57%)
Nov 16, 2023 412.15 423.50 412.15 418.13 3,042 +11.59(+2.85%)
Nov 15, 2023 403.50 410.39 403.50 406.54 2,641 +3.84(+0.95%)
Nov 14, 2023 405.00 405.00 392.95 402.70 2,996 +8.22(+2.08%)
Nov 13, 2023 382.00 399.00 377.50 394.48 8,056 -3.55(-0.89%)
Nov 10, 2023 382.00 401.25 382.00 398.03 4,120 +0.38(+0.10%)
Nov 09, 2023 407.04 411.96 390.50 397.65 4,818 -3.23(-0.80%)
Nov 08, 2023 397.59 402.50 397.59 400.88 4,053 -2.00(-0.50%)
Nov 07, 2023 403.00 414.99 391.00 402.88 4,897 -7.98(-1.94%)
Nov 06, 2023 405.75 417.24 399.50 410.85 144,210 +2.65(+0.65%)
Nov 03, 2023 403.80 420.00 403.00 408.20 20,434 +8.20(+2.05%)
Nov 02, 2023 403.00 407.47 395.26 400.00 66,517 +9.00(+2.30%)
Nov 01, 2023 399.50 399.50 382.00 391.00 69,124 +1.28(+0.33%)
Oct 31, 2023 379.36 394.50 379.36 389.72 5,562 +7.17(+1.87%)
Oct 30, 2023 380.00 397.00 378.86 382.55 8,651 +19.00(+5.23%)
Oct 27, 2023 356.91 368.00 350.00 363.55 4,968 +15.78(+4.54%)
Oct 26, 2023 354.50 354.85 342.03 347.77 6,712 -2.23(-0.64%)
Oct 25, 2023 350.01 360.00 350.00 350.00 3,883 -3.66(-1.04%)
Oct 24, 2023 341.00 365.83 341.00 353.66 3,581 -2.84(-0.80%)
Oct 23, 2023 352.74 359.70 352.25 356.50 7,950 -4.50(-1.25%)
Oct 20, 2023 362.00 369.20 360.00 361.00 4,970 -8.24(-2.23%)
Oct 19, 2023 362.00 377.50 362.00 369.24 5,435 -0.76(-0.21%)
Oct 18, 2023 377.50 386.25 370.00 370.00 4,778 -10.00(-2.63%)
Oct 17, 2023 366.00 385.00 366.00 380.00 5,305 +4.75(+1.27%)
Oct 16, 2023 363.32 379.75 372.00 375.25 12,586 -3.75(-0.99%)
Oct 13, 2023 380.50 393.80 378.61 379.00 3,333 -1.45(-0.38%)
Oct 12, 2023 369.45 389.00 369.45 380.45 5,076 +8.85(+2.38%)
Oct 11, 2023 382.81 382.81 368.61 371.60 5,428 -4.40(-1.17%)
Oct 10, 2023 373.00 384.68 362.00 376.00 5,067 +3.22(+0.86%)
Oct 09, 2023 362.00 374.06 362.00 372.78 5,181 +0.28(+0.08%)
Oct 06, 2023 380.80 380.80 362.75 372.50 7,228 +0.10(+0.03%)
Oct 05, 2023 371.00 382.93 362.00 372.40 12,004 +0.62(+0.17%)
Oct 04, 2023 366.20 378.00 366.20 371.78 3,197 +7.28(+2.00%)
Oct 03, 2023 365.98 368.95 362.00 364.50 5,364 -9.20(-2.46%)
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.