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 (%)
Feb 26, 2010 223.45 223.45 214.65 214.65 16 +0.65(+0.30%)
Feb 25, 2010 224.00 224.55 214.00 214.00 14 -1.00(-0.47%)
Feb 24, 2010 215.00 215.00 215.00 215.00 4 -7.05(-3.17%)
Feb 23, 2010 222.05 222.05 222.05 222.05 19 +1.05(+0.48%)
Feb 22, 2010 215.00 221.00 215.00 221.00 9 +3.20(+1.47%)
Feb 19, 2010 217.80 217.80 217.80 217.80 3 -4.25(-1.91%)
Feb 18, 2010 222.05 222.05 222.05 222.05 7 +4.40(+2.02%)
Feb 17, 2010 222.40 222.40 217.65 217.65 12 -5.35(-2.40%)
Feb 16, 2010 223.00 223.00 223.00 223.00 6 -0.35(-0.16%)
Feb 12, 2010 223.35 223.35 223.35 0 -1.75(-0.78%)
Feb 11, 2010 225.10 225.10 225.10 225.10 9 +10.10(+4.70%)
Feb 10, 2010 215.00 215.00 215.00 215.00 7 -10.00(-4.44%)
Feb 09, 2010 223.00 225.00 223.00 225.00 31 +10.00(+4.65%)
Feb 08, 2010 222.50 222.50 215.00 215.00 28 -15.00(-6.52%)
Feb 05, 2010 230.00 230.00 230.00 230.00 17 -3.00(-1.29%)
Feb 04, 2010 227.00 233.00 227.00 233.00 27 +1.00(+0.43%)
Feb 03, 2010 232.00 232.00 227.00 232.00 15 +4.00(+1.75%)
Feb 02, 2010 235.00 235.00 226.00 228.00 34 +7.00(+3.17%)
Feb 01, 2010 222.00 222.00 221.00 221.00 25 -7.00(-3.07%)
Jan 29, 2010 234.00 234.00 228.00 228.00 10 +4.00(+1.79%)
Jan 28, 2010 224.00 224.00 224.00 224.00 13 -1.00(-0.44%)
Jan 27, 2010 225.00 225.00 225.00 225.00 2 +3.00(+1.35%)
Jan 26, 2010 228.00 228.00 222.00 222.00 48 -5.00(-2.20%)
Jan 25, 2010 224.00 227.00 224.00 227.00 3 -3.00(-1.30%)
Jan 22, 2010 225.00 236.00 225.00 230.00 20 +5.00(+2.22%)
Jan 20, 2010 225.00 225.00 225.00 225.00 100 -1.00(-0.44%)
Jan 19, 2010 226.00 226.00 226.00 226.00 16 -4.00(-1.74%)
Jan 15, 2010 230.00 230.00 230.00 0 +11.00(+5.02%)
Jan 14, 2010 219.00 219.00 219.00 219.00 2 -1.00(-0.45%)
Jan 13, 2010 220.00 220.00 220.00 220.00 7 -4.00(-1.79%)
Jan 12, 2010 224.00 224.00 224.00 224.00 7 +2.00(+0.90%)
Jan 11, 2010 225.00 225.00 222.00 222.00 34 -3.00(-1.33%)
Jan 08, 2010 225.00 225.00 225.00 225.00 3 +10.50(+4.90%)
Jan 07, 2010 214.50 214.50 214.50 214.50 27 -0.50(-0.23%)
Jan 06, 2010 207.00 215.00 207.00 215.00 4 +3.00(+1.42%)
Jan 05, 2010 212.00 212.00 212.00 212.00 1 -3.00(-1.40%)
Dec 31, 2009 215.00 215.00 215.00 215.00 0 +10.00(+4.88%)
Dec 30, 2009 215.00 215.00 205.00 205.00 30 +5.00(+2.50%)
Dec 29, 2009 200.00 200.00 200.00 200.00 2 -15.00(-6.98%)
Dec 28, 2009 215.00 215.00 215.00 215.00 3 +2.00(+0.94%)
Dec 24, 2009 213.00 213.00 213.00 213.00 9 +8.00(+3.90%)
Dec 23, 2009 205.00 205.00 205.00 205.00 11 -23.00(-10.09%)
Dec 18, 2009 228.00 228.00 228.00 228.00 0 +3.00(+1.33%)
Dec 17, 2009 225.00 225.00 225.00 225.00 9 +9.00(+4.17%)
Dec 16, 2009 216.00 216.00 216.00 216.00 7 +0.00(+0.00%)
Dec 15, 2009 216.00 216.00 216.00 216.00 1 -3.00(-1.37%)
Dec 14, 2009 215.00 219.00 215.00 219.00 3 +4.00(+1.86%)
Dec 11, 2009 210.00 215.00 210.00 215.00 9 +4.00(+1.90%)
Dec 10, 2009 215.00 215.00 209.00 211.00 85 -9.00(-4.09%)
Dec 09, 2009 213.50 220.00 213.50 220.00 52 -5.00(-2.22%)
Dec 08, 2009 225.00 225.00 225.00 225.00 22 +7.00(+3.21%)
Dec 07, 2009 208.00 218.00 208.00 218.00 9 +11.25(+5.44%)
Dec 04, 2009 203.00 206.75 203.00 206.75 9 +1.75(+0.85%)
Dec 02, 2009 205.00 205.00 205.00 100 +5.00(+2.50%)
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.